Hot Features
프리미엄
Zoom Communications Inc (ZM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -3.61197110423 | 77.52 | 77.665 | 72.28 | 4795824 | 74.00142696 | CS |
| 4 | -12.06 | -13.897211339 | 86.78 | 88.62 | 72.28 | 3090122 | 79.93519734 | CS |
| 12 | -10.04 | -11.8452100047 | 84.76 | 88.9 | 72.28 | 2663699 | 81.90038649 | CS |
| 26 | 6.18 | 9.01663262329 | 68.54 | 92.8 | 65.87 | 2970554 | 78.74665318 | CS |
| 52 | 3.81 | 5.37300803836 | 70.91 | 92.8 | 55.0605 | 3150041 | 70.10349062 | CS |
| 156 | -39.38 | -34.5135845749 | 114.1 | 127.37 | 55.0605 | 3836980 | 77.78837545 | CS |
| 260 | -43.83 | -36.9717418811 | 118.55 | 588.84 | 55.0605 | 5173917 | 193.04800439 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 74.31 | 0.61 | 0.83 | 74.59 | 75.86 | 73.92 | 3284218 |
| 1740785700 | 73.7 | 0.82 | 1.13 | 72.88 | 73.73 | 72.28 | 3080934 |
| 1740699300 | 72.88 | -1.27 | -1.71 | 74.245 | 74.8 | 72.63 | 2737286 |
| 1740612900 | 74.15 | -0.07 | -0.09 | 74.2 | 75.415 | 73.51 | 3810278 |
| 1740526500 | 74.22 | -6.88 | -8.48 | 77.52 | 77.665 | 72.51 | 11066402 |
| 1740440100 | 81.1 | -1.4 | -1.70 | 82.13 | 83.35 | 79.92 | 6471079 |
| 1740180900 | 82.5 | -0.95 | -1.14 | 84.785 | 85.845 | 82.26 | 4120491 |
| 1740094500 | 83.45 | -1.72 | -2.02 | 84.55 | 85.04 | 82.75 | 2783012 |
| 1740008100 | 85.17 | -0.03 | -0.04 | 84.5 | 85.2 | 83.07 | 2427130 |
| 1739921700 | 85.2 | 0.1 | 0.12 | 85.3 | 85.4 | 83.71 | 2210986 |
| 1739576100 | 85.1 | -0.06 | -0.07 | 85.16 | 85.3 | 83.32 | 1436258 |
| 1739489700 | 85.16 | 2.11 | 2.54 | 83.49 | 85.455 | 83.28 | 1733102 |
| 1739403300 | 83.05 | -0.77 | -0.92 | 82.5 | 83.41 | 81.4605 | 2364342 |
| 1739316900 | 83.82 | -3.28 | -3.77 | 86.33 | 86.935 | 83.29 | 2636542 |
| 1739230500 | 87.1 | 0.98 | 1.14 | 87.2 | 88.62 | 86.425 | 2347257 |
| 1738971300 | 86.12 | -0.57 | -0.66 | 87.258 | 88.16 | 85.7107 | 1826177 |
| 1738884900 | 86.69 | 0.7 | 0.81 | 86.5 | 86.825 | 85.79 | 1549435 |
| 1738798500 | 85.99 | -0.19 | -0.22 | 86.47 | 87.58 | 85.49 | 1377493 |
| 1738712100 | 86.18 | 0.06 | 0.07 | 86.78 | 87.1799 | 85.78 | 1449902 |
| 1738625700 | 86.12 | -0.82 | -0.94 | 85.64 | 86.4 | 84.255 | 1465234 |
| 1738366500 | 86.94 | -0.35 | -0.40 | 88.06 | 88.7657 | 86.58 | 2853830 |
| 1738280100 | 87.29 | 0.09 | 0.10 | 86.96 | 87.95 | 86.15 | 1698176 |
| 1738193700 | 87.2 | -1.44 | -1.62 | 88.26 | 88.4 | 86.39 | 2198780 |
| 1738107300 | 88.64 | 6.64 | 8.10 | 82.45 | 88.9 | 82.42 | 4943650 |
| 1738020900 | 82 | 1.83 | 2.28 | 79.15 | 82.28 | 78.78 | 2244115 |
| 1737761700 | 80.17 | 0.89 | 1.12 | 80.75 | 82.305 | 79.99 | 2079471 |
| 1737675300 | 79.28 | 0 | 0.00 | 79.28 | 79.28 | 79.28 | 0 |
| 1737588900 | 79.28 | 0.74 | 0.94 | 79.04 | 79.36 | 78.0701 | 2232903 |
| 1737502500 | 78.54 | 0.47 | 0.60 | 78.79 | 79.175 | 77.6 | 2447801 |
| 1737156900 | 78.07 | -1.37 | -1.72 | 80.04 | 80.21 | 78.04 | 2923966 |
| 1737070500 | 79.44 | -0.82 | -1.02 | 80.3 | 80.435 | 79.27 | 1803340 |
| 1736984100 | 80.26 | 1.06 | 1.34 | 80.12 | 80.82 | 79.3601 | 2045764 |
| 1736897700 | 79.2 | 0.38 | 0.48 | 79.68 | 80.24 | 78.53 | 1536632 |
| 1736811300 | 78.82 | -0.64 | -0.81 | 78.53 | 79.72 | 78.53 | 1884785 |
| 1736552100 | 79.46 | -0.44 | -0.55 | 78.575 | 79.783136 | 78.0573 | 2750296 |
| 1736379300 | 79.9 | -0.55 | -0.68 | 80.12 | 80.5789 | 78.8719 | 2850739 |
| 1736292900 | 80.45 | -1.89 | -2.30 | 83.8 | 84.0001 | 80.13 | 2149133 |
| 1736206500 | 82.34 | -0.36 | -0.44 | 83.17 | 84.19 | 81.995 | 2425524 |
| 1735947300 | 82.7 | 1.12 | 1.37 | 81.43 | 82.78 | 81.74 | 1639804 |
| 1735860900 | 81.58 | -0.03 | -0.04 | 82.51 | 82.79 | 80.88 | 1787523 |
| 1735688100 | 81.61 | -1.12 | -1.35 | 83 | 83.08 | 81.27 | 1952368 |
| 1735601700 | 82.73 | -1.09 | -1.30 | 82.78 | 83.22 | 81.6 | 1475405 |
| 1735342500 | 83.82 | -1.62 | -1.90 | 85.2 | 85.495 | 82.72 | 2140340 |
| 1735256100 | 85.44 | -0.23 | -0.27 | 85.16 | 86.14 | 84.85 | 1980673 |
| 1735077840 | 85.67 | 0.4 | 0.47 | 85 | 86 | 84.815 | 902864 |
| 1734996900 | 85.27 | -0.33 | -0.39 | 85.25 | 85.7399 | 84.43 | 2377093 |
| 1734737700 | 85.6 | 1.55 | 1.84 | 83.2 | 86.1 | 82.8596 | 5090773 |
| 1734651300 | 84.05 | 2 | 2.44 | 84.58 | 85.33 | 83.65 | 3303824 |
| 1734564900 | 82.05 | -2.55 | -3.01 | 84.9 | 85.78 | 81.62 | 2795229 |
| 1734478500 | 84.6 | 0.8 | 0.95 | 83.16 | 84.7 | 82.55 | 2516918 |
| 1734392100 | 83.8 | 0.01 | 0.01 | 84.055 | 84.61 | 83.2216 | 2645626 |
| 1734132900 | 83.79 | -3.26 | -3.74 | 86.81 | 87.2999 | 83.38 | 2626178 |
| 1734046500 | 87.05 | 0.46 | 0.53 | 85.68 | 87.28 | 85.45 | 2103160 |
| 1733960100 | 86.59 | 2.76 | 3.29 | 84.15 | 86.8 | 83.93 | 3500360 |
| 1733873700 | 83.83 | -1.75 | -2.04 | 84.76 | 85.5 | 83.46 | 3755125 |
| 1733787300 | 85.58 | -0.64 | -0.74 | 85.94 | 87.72 | 85.505 | 3522339 |
| 1733528100 | 86.22 | 2.86 | 3.43 | 83.76 | 86.75 | 83.75 | 3357255 |
| 1733441700 | 83.36 | -0.29 | -0.35 | 83.99 | 85.12 | 83.31 | 2188061 |
| 1733355300 | 83.65 | 1.02 | 1.23 | 82.9 | 84.14 | 82.3 | 3142629 |
