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 | -11.3 | -5.45103714424 | 207.3 | 206.775 | 189.02 | 1389073 | 195.59239508 | CS |
| 4 | -8.86 | -4.32490481304 | 204.86 | 217.1 | 189.02 | 1485958 | 205.96802478 | CS |
| 12 | -11.16 | -5.38714037459 | 207.16 | 217.1 | 179.1213 | 1580189 | 197.26768444 | CS |
| 26 | -0.44 | -0.223986968031 | 196.44 | 217.705 | 153.45 | 1801406 | 189.58505881 | CS |
| 52 | -44.1 | -18.3673469388 | 240.1 | 243.89 | 153.45 | 1932366 | 188.71033502 | CS |
| 156 | -32.42 | -14.1931529638 | 228.42 | 260.8663 | 84.94 | 2275273 | 166.10925917 | CS |
| 260 | 147.855 | 307.103541385 | 48.145 | 375.99 | 35 | 2327925 | 169.92990143 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 196.23 | 4.2 | 2.19 | 192.2 | 196.509 | 191 | 2522341 |
| 1740699300 | 192.03 | -3.79 | -1.94 | 197.87 | 199.89 | 191.67 | 1186022 |
| 1740612900 | 195.82 | 2.78 | 1.44 | 194.8 | 198.1999 | 194.335 | 1015331 |
| 1740526500 | 193.04 | -4.01 | -2.04 | 194.8 | 195.5 | 189.02 | 1477062 |
| 1740440100 | 197.05 | -1.51 | -0.76 | 199 | 200.8 | 190.755 | 1278799 |
| 1740180900 | 198.56 | -8.41 | -4.06 | 207.3 | 206.775 | 196.95 | 1988151 |
| 1740094500 | 206.97 | -7.7 | -3.59 | 212.99 | 212.99 | 201.4973 | 2474445 |
| 1740008100 | 214.67 | -2.2 | -1.01 | 215.62 | 215.89 | 210.315 | 1613805 |
| 1739921700 | 216.87 | 4.17 | 1.96 | 213.23 | 217.1 | 211.345 | 1866575 |
| 1739576100 | 212.7 | -2.14 | -1.00 | 212 | 214.1 | 210.27 | 1737782 |
| 1739489700 | 214.84 | 3.7 | 1.75 | 212.4 | 215 | 207.62955 | 2099289 |
| 1739403300 | 211.14 | 1.9 | 0.91 | 208 | 211.37 | 204.64 | 1343357 |
| 1739316900 | 209.24 | -3.29 | -1.55 | 210 | 211.3011 | 207.56 | 1681980 |
| 1739230500 | 212.53 | 7 | 3.41 | 209.29 | 212.59 | 207.48 | 1355942 |
| 1738971300 | 205.53 | 1.3 | 0.64 | 207.02 | 210.23 | 204.42 | 1389653 |
| 1738884900 | 204.23 | -0.76 | -0.37 | 204.98 | 205.62 | 201.795 | 1266516 |
| 1738798500 | 204.99 | 1.26 | 0.62 | 203.02 | 205.315 | 201.16 | 1244300 |
| 1738712100 | 203.73 | 3.73 | 1.87 | 201.065 | 203.86 | 198.5 | 1035977 |
| 1738625700 | 200 | -2.59 | -1.28 | 198.88 | 202.37 | 197.2947 | 1072717 |
| 1738366500 | 202.59 | -0.24 | -0.12 | 204.86 | 208.13 | 200.7537 | 1105502 |
| 1738280100 | 202.83 | 1.2 | 0.60 | 200 | 205 | 199.575 | 804577 |
| 1738193700 | 201.63 | -3.05 | -1.49 | 203.87 | 204 | 199.92 | 1755784 |
| 1738107300 | 204.68 | 13.44 | 7.03 | 191.74 | 205.57 | 189.2 | 2824758 |
| 1738020900 | 191.24 | -2.23 | -1.15 | 188.29 | 198 | 188.29 | 1711425 |
| 1737761700 | 193.47 | 0.54 | 0.28 | 193.62 | 196.95 | 193.335 | 1176726 |
| 1737675300 | 192.93 | 0 | 0.00 | 192.93 | 192.93 | 192.93 | 0 |
| 1737588900 | 192.93 | 1.12 | 0.58 | 193.63 | 193.7879 | 190.7 | 1158566 |
| 1737502500 | 191.81 | 4.23 | 2.26 | 189.815 | 192.23 | 188.51 | 1175736 |
| 1737156900 | 187.58 | 0.03 | 0.02 | 192.81 | 192.81 | 187.05 | 1304185 |
| 1737070500 | 187.55 | -2.44 | -1.28 | 190.87 | 193.135 | 187.51 | 1961619 |
| 1736984100 | 189.99 | 5.3 | 2.87 | 187.23 | 191.14 | 186.315 | 1710965 |
| 1736897700 | 184.69 | -1.8 | -0.97 | 187.8 | 188.965 | 183.3327 | 1121274 |
| 1736811300 | 186.49 | -3.49 | -1.84 | 187.87 | 189.1102 | 185.31 | 1356396 |
| 1736552100 | 189.98 | 2.7 | 1.44 | 184.5542 | 192.615 | 183.6 | 2190494 |
| 1736379300 | 187.28 | 3.38 | 1.84 | 183.27 | 189.91 | 182.34 | 1665685 |
| 1736292900 | 183.9 | -4.81 | -2.55 | 188.29 | 190.4632 | 182.02 | 2186276 |
| 1736206500 | 188.71 | 2.87 | 1.54 | 186.77 | 190.25 | 185.155 | 1147197 |
| 1735947300 | 185.84 | 4.18 | 2.30 | 183.748 | 186.57 | 183.17 | 1035951 |
| 1735860900 | 181.66 | 1.25 | 0.69 | 183.98 | 184.2899 | 180.41 | 842786 |
| 1735688100 | 180.41 | -2.72 | -1.49 | 184.115 | 184.2 | 179.7228 | 920344 |
| 1735601700 | 183.13 | -1.43 | -0.77 | 181.53 | 184.405 | 180.275 | 1027325 |
| 1735342500 | 184.56 | -3.07 | -1.64 | 185.4 | 185.87 | 181.26 | 1239219 |
| 1735256100 | 187.63 | 0.37 | 0.20 | 186 | 188.4999 | 185.87 | 806678 |
| 1735077840 | 187.26 | 1.32 | 0.71 | 185.98 | 187.59 | 184.68 | 654156 |
| 1734996900 | 185.94 | -1.44 | -0.77 | 187.82 | 188.06 | 184.315 | 1257960 |
| 1734737700 | 187.38 | 4.17 | 2.28 | 179.38 | 188.67 | 179.1213 | 3023229 |
| 1734651300 | 183.21 | -2.48 | -1.34 | 190.11 | 190.69 | 182.56 | 2508776 |
| 1734564900 | 185.69 | -14.76 | -7.36 | 200.1 | 200.53 | 185.5 | 4240234 |
| 1734478500 | 200.45 | -3.96 | -1.94 | 199.19 | 202.4 | 198 | 2291498 |
| 1734392100 | 204.41 | 5.87 | 2.96 | 199.99 | 204.59 | 197.86 | 1458111 |
| 1734132900 | 198.54 | -7.82 | -3.79 | 206.39 | 206.76 | 197.46 | 1876837 |
| 1734046500 | 206.36 | -1.56 | -0.75 | 206.8437 | 209.39 | 205.11 | 919349 |
| 1733960100 | 207.92 | 6.53 | 3.24 | 204.535 | 209.3699 | 204 | 1528378 |
| 1733873700 | 201.39 | -4.74 | -2.30 | 204.11 | 206.97 | 200.1701 | 1786422 |
| 1733787300 | 206.13 | -5.86 | -2.76 | 213.665 | 216.7 | 204.74 | 1989490 |
| 1733528100 | 211.99 | 6.38 | 3.10 | 207.16 | 215.1413 | 206.8 | 2438585 |
| 1733441700 | 205.61 | -0.75 | -0.36 | 205.63 | 212 | 202.74 | 2573307 |
| 1733355300 | 206.36 | 7.72 | 3.89 | 199.22 | 208.6846 | 196.3 | 3522284 |
| 1733268900 | 198.64 | -9.87 | -4.73 | 195.555 | 202.734 | 195.33 | 7728291 |
| 1733182500 | 208.51 | 1.92 | 0.93 | 207.89 | 212.345 | 206.17 | 5359040 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
