Hot Features
프리미엄
Zscaler Inc (ZS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2576 | 3.05740948844 | 204.67 | 211.49 | 198.33 | 1324032 | 203.70295382 | CS |
| 4 | 25.5476 | 13.7812061711 | 185.38 | 217.705 | 179.6501 | 1393324 | 197.46007566 | CS |
| 12 | 12.4276 | 6.26075566751 | 198.5 | 217.705 | 153.45 | 1873672 | 179.65726448 | CS |
| 26 | 34.5576 | 19.5938084708 | 176.37 | 217.705 | 153.45 | 1937744 | 181.02016471 | CS |
| 52 | 17.8976 | 9.27192664353 | 193.03 | 259.61 | 153.45 | 2062184 | 195.47383873 | CS |
| 156 | -156.0824 | -42.5281055012 | 367.01 | 373.74 | 84.94 | 2383388 | 175.51942761 | CS |
| 260 | 164.9676 | 358.937336815 | 45.96 | 375.99 | 35 | 2372616 | 162.31394959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 210.96 | 3.66 | 1.77 | 210 | 212.98 | 207.54 | 2035784 |
| 1732232100 | 207.3 | 6.36 | 3.17 | 202.43 | 210.61 | 202.35 | 1835411 |
| 1732145700 | 200.94 | -3.42 | -1.67 | 203.67 | 205.99 | 198.84 | 1211879 |
| 1732059300 | 204.36 | 1.51 | 0.74 | 199.98 | 204.95 | 198.68 | 1094463 |
| 1731972900 | 202.85 | 1.38 | 0.68 | 203.6 | 204.5848 | 200.67 | 1131421 |
| 1731713700 | 201.47 | -7.03 | -3.37 | 204.67 | 205.5345 | 198.33 | 1346985 |
| 1731627300 | 208.5 | -1.35 | -0.64 | 209.85 | 210.46 | 205.67 | 1164912 |
| 1731540900 | 209.85 | 0.81 | 0.39 | 210 | 217.705 | 208.54 | 2710863 |
| 1731454500 | 209.04 | 9.5 | 4.76 | 200 | 209.31 | 199.55 | 2326551 |
| 1731368100 | 199.54 | 3.81 | 1.95 | 196.75 | 200.43 | 195.05 | 1711900 |
| 1731108900 | 195.73 | -0.98 | -0.50 | 196.65 | 197.1 | 192.5 | 1081148 |
| 1731022500 | 196.71 | 3.68 | 1.91 | 194 | 197.71 | 192.9 | 1875302 |
| 1730936100 | 193.03 | 6.12 | 3.27 | 192.33 | 196.1525 | 191.21 | 1700954 |
| 1730849700 | 186.91 | 2.01 | 1.09 | 185.85 | 188.03 | 183.69 | 991361 |
| 1730763300 | 184.9 | 2.31 | 1.27 | 181.94 | 186.2 | 180.42 | 830618 |
| 1730500500 | 182.59 | 1.8 | 1.00 | 181.15 | 183.9375 | 179.6501 | 1237001 |
| 1730414100 | 180.79 | -5.99 | -3.21 | 186.5 | 187 | 180.65 | 1784296 |
| 1730327700 | 186.78 | -3.07 | -1.62 | 189.32 | 192.1 | 186.255 | 706309 |
| 1730241300 | 189.85 | 2.85 | 1.52 | 186.47 | 190.39 | 185.03 | 1293731 |
| 1730154900 | 187 | 2.04 | 1.10 | 186.65 | 188.56 | 185.5 | 904463 |
| 1729895700 | 184.96 | 1.03 | 0.56 | 185.38 | 188.5569 | 183.86 | 926911 |
| 1729809300 | 183.93 | 2.92 | 1.61 | 182.51 | 185.395 | 182 | 1084822 |
| 1729722900 | 181.01 | -5.15 | -2.77 | 185.5 | 186.62 | 180.78 | 1078515 |
| 1729636500 | 186.16 | -1.8 | -0.96 | 186.33 | 188.2982 | 185.43 | 907326 |
| 1729550100 | 187.96 | -2.05 | -1.08 | 188.56 | 192.2499 | 186.84 | 1561687 |
| 1729290900 | 190.01 | 1.25 | 0.66 | 189.46 | 191.485 | 187.54 | 1131122 |
| 1729204500 | 188.76 | -2.79 | -1.46 | 192.94 | 193.22 | 188.67 | 1128087 |
| 1729118100 | 191.55 | -3.61 | -1.85 | 195.2 | 195.75 | 190.4265 | 1396177 |
| 1729031700 | 195.16 | -1.58 | -0.80 | 196.38 | 198.585 | 194.27 | 1388956 |
| 1728945300 | 196.74 | -1.52 | -0.77 | 199.29 | 199.4058 | 195.23 | 1244879 |
| 1728686100 | 198.26 | 2.76 | 1.41 | 195.39 | 203.03 | 195.3 | 2826081 |
| 1728599700 | 195.5 | 9.53 | 5.12 | 185.57 | 196.19 | 185.0986 | 3388493 |
| 1728513300 | 185.97 | 9.04 | 5.11 | 177.38 | 186.42 | 177.0385 | 2668703 |
| 1728426900 | 176.93 | 4.8 | 2.79 | 172.97 | 177.375 | 172.8126 | 1764163 |
| 1728340500 | 172.13 | -1.8 | -1.03 | 173.56 | 173.8199 | 169.94 | 2045798 |
| 1728081300 | 173.93 | 4.3 | 2.53 | 174.88 | 176.52 | 171.66 | 1747967 |
| 1727994900 | 169.63 | -0.06 | -0.04 | 167.96 | 170.91 | 167.00129 | 1491061 |
| 1727908500 | 169.69 | 2.7 | 1.62 | 166.78 | 170.13 | 165.91999 | 1257162 |
| 1727822100 | 166.99 | -3.95 | -2.31 | 170.65 | 171.115 | 165.41999 | 1391738 |
| 1727735700 | 170.94 | -0.83 | -0.48 | 170 | 172.71 | 169.35 | 1181453 |
| 1727476500 | 171.77 | 0.84 | 0.49 | 171.33 | 173.83 | 171.3 | 952807 |
| 1727390100 | 170.93 | -0.82 | -0.48 | 174.01 | 174.54 | 169.34 | 1401299 |
| 1727303700 | 171.75 | -2.4 | -1.38 | 173.89 | 174.09 | 171.3 | 1379832 |
| 1727217300 | 174.15 | -0.64 | -0.37 | 175 | 175.69 | 172 | 695567 |
| 1727130900 | 174.79 | 2.08 | 1.20 | 173 | 174.9 | 171.645 | 1535917 |
| 1726871700 | 172.71 | 0.13 | 0.08 | 171.54 | 173.63 | 169.72 | 2181370 |
| 1726785300 | 172.58 | 4.06 | 2.41 | 172.78 | 174.775 | 169.485 | 1630409 |
| 1726698900 | 168.52 | -1.8 | -1.06 | 170 | 171.22 | 166.13999 | 1473040 |
| 1726612500 | 170.32 | -1.46 | -0.85 | 172.41 | 173.4699 | 169.55 | 1691905 |
| 1726526100 | 171.78 | 1.72 | 1.01 | 170 | 172.39 | 168.74 | 1290939 |
| 1726266900 | 170.06 | 3.35 | 2.01 | 167.49 | 171.78 | 167.225 | 1987343 |
| 1726180500 | 166.71 | 5 | 3.09 | 162.97999 | 168.72 | 162 | 2851873 |
| 1726094100 | 161.71 | 5.81 | 3.73 | 155.71 | 162.22999 | 154.72999 | 2633551 |
| 1726007700 | 155.9 | -3.26 | -2.05 | 160 | 160.19 | 153.44999 | 2475873 |
| 1725921300 | 159.16 | 2.38 | 1.52 | 158 | 161.19999 | 157.205 | 2380419 |
| 1725662100 | 156.78 | -5.47 | -3.37 | 163.27 | 164.88 | 155.28 | 3609267 |
| 1725575700 | 162.25 | 5.12 | 3.26 | 156.74 | 163.49 | 155.88 | 4741764 |
| 1725489300 | 157.13 | -36.06 | -18.67 | 158.74 | 163.4 | 156 | 10921014 |
| 1725402900 | 193.19 | -6.79 | -3.40 | 199.55 | 200.75 | 190.47 | 4728435 |
| 1725057300 | 199.98 | 2.73 | 1.38 | 198.5 | 200.41 | 197.57 | 1433377 |
| 1724970900 | 197.25 | 3.28 | 1.69 | 195.94 | 200.86 | 195.8 | 1181552 |
| 1724884500 | 193.97 | -3.25 | -1.65 | 196.44 | 197.54 | 193.22 | 902429 |
| 1724798100 | 197.22 | -0.6 | -0.30 | 196 | 198.4045 | 195.0101 | 678198 |
| 1724711700 | 197.82 | -1.61 | -0.81 | 200.1 | 201.95 | 197.56 | 1173031 |
| 1724452500 | 199.43 | 1.65 | 0.83 | 199.55 | 199.98 | 196.28 | 937069 |
