Hot Features
프리미엄
Zumiez Inc (ZUMZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -10.1659751037 | 14.46 | 14.63 | 13.1801 | 214539 | 14.06370854 | CS |
| 4 | -2.51 | -16.1935483871 | 15.5 | 16.5 | 13.1801 | 235764 | 15.04735772 | CS |
| 12 | -8.69 | -40.0830258303 | 21.68 | 22.22 | 13.1801 | 260159 | 17.03942975 | CS |
| 26 | -14.01 | -51.8888888889 | 27 | 31.3651 | 13.1801 | 291345 | 20.38954495 | CS |
| 52 | -4.53 | -25.8561643836 | 17.52 | 31.3651 | 12.9 | 275382 | 19.96222621 | CS |
| 156 | -32.82 | -71.643745907 | 45.81 | 45.81 | 12.9 | 340252 | 22.03255725 | CS |
| 260 | -12.28 | -48.5951721409 | 25.27 | 55.1 | 12.9 | 326651 | 27.01138304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 13.67 | -0.59 | -4.14 | 14.24 | 14.51 | 13.58 | 280876 |
| 1740785700 | 14.26 | 0.19 | 1.35 | 14.36 | 14.63 | 13.94 | 214758 |
| 1740699300 | 14.07 | -0.21 | -1.47 | 14.36 | 14.4 | 13.86 | 195305 |
| 1740612900 | 14.28 | 0.08 | 0.56 | 14.23 | 14.48 | 14.08 | 196352 |
| 1740526500 | 14.2 | -0.14 | -0.98 | 14.5 | 14.59 | 14.015 | 181214 |
| 1740440100 | 14.34 | 0.13 | 0.91 | 14.36 | 14.62 | 14.25 | 252174 |
| 1740180900 | 14.21 | -0.51 | -3.46 | 14.93 | 14.97 | 13.825 | 371307 |
| 1740094500 | 14.72 | -0.16 | -1.08 | 14.785 | 14.95 | 14.63 | 189533 |
| 1740008100 | 14.88 | -0.2 | -1.33 | 14.97 | 15.139 | 14.53 | 259886 |
| 1739921700 | 15.08 | -0.69 | -4.38 | 15.73 | 15.94 | 14.83 | 236071 |
| 1739576100 | 15.77 | -0.22 | -1.38 | 16.129999 | 16.129999 | 15.73 | 124569 |
| 1739489700 | 15.99 | 0.32 | 2.04 | 15.78 | 16.29 | 15.6 | 196948 |
| 1739403300 | 15.67 | -0.14 | -0.89 | 15.4 | 15.86 | 15.2 | 295385 |
| 1739316900 | 15.81 | 0.02 | 0.13 | 15.68 | 15.9 | 15.5 | 211131 |
| 1739230500 | 15.79 | 0.04 | 0.25 | 15.75 | 16.079999 | 15.5 | 297441 |
| 1738971300 | 15.75 | -0.16 | -1.01 | 15.88 | 15.94 | 15.39 | 310635 |
| 1738884900 | 15.91 | -0.06 | -0.38 | 16.21 | 16.5 | 15.82 | 235810 |
| 1738798500 | 15.97 | 0.04 | 0.25 | 15.88 | 16.12 | 15.6384 | 190606 |
| 1738712100 | 15.93 | 0.43 | 2.77 | 15.7 | 16.204999 | 15.6 | 222411 |
| 1738625700 | 15.5 | -0.46 | -2.88 | 15.56 | 15.62 | 15.2 | 256325 |
| 1738366500 | 15.96 | -0.34 | -2.09 | 16.21 | 16.57 | 15.72 | 271043 |
| 1738280100 | 16.3 | 0.67 | 4.29 | 15.94 | 16.45 | 15.88 | 305042 |
| 1738193700 | 15.63 | -0.21 | -1.33 | 15.94 | 15.94 | 15.62 | 159441 |
| 1738107300 | 15.84 | -0.38 | -2.34 | 16.219999 | 16.54 | 15.75 | 216523 |
| 1738020900 | 16.219999 | -0.37 | -2.23 | 16.5 | 16.895 | 16.05 | 249268 |
| 1737761700 | 16.59 | 0.66 | 4.14 | 16.379999 | 16.66 | 16.2 | 238014 |
| 1737675300 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1737588900 | 15.93 | -0.01 | -0.06 | 15.91 | 16.149999 | 15.77 | 156186 |
| 1737502500 | 15.94 | 0.47 | 3.04 | 15.71 | 16.079999 | 15.65 | 255897 |
| 1737156900 | 15.47 | -0.21 | -1.34 | 15.86 | 15.965 | 15.3 | 302363 |
| 1737070500 | 15.68 | -0.42 | -2.61 | 15.94 | 16.32 | 15.38 | 302717 |
| 1736984100 | 16.1 | 0.59 | 3.80 | 15.82 | 16.524999 | 15.75 | 465030 |
| 1736897700 | 15.51 | -1.37 | -8.12 | 16.54 | 16.96 | 15.18 | 534219 |
| 1736811300 | 16.88 | -1.93 | -10.26 | 17.02 | 17.32 | 16.079999 | 537251 |
| 1736552100 | 18.81 | -0.08 | -0.42 | 18.37 | 18.84 | 18.37 | 199126 |
| 1736379300 | 18.89 | 0.33 | 1.78 | 18.305 | 18.99 | 18.22 | 162312 |
| 1736292900 | 18.56 | -0.43 | -2.26 | 18.94 | 19.21 | 18.51 | 153773 |
| 1736206500 | 18.99 | -0.18 | -0.94 | 19.25 | 19.39 | 18.9 | 251785 |
| 1735947300 | 19.17 | 0.2 | 1.05 | 19.25 | 19.47 | 19.01 | 147179 |
| 1735860900 | 18.97 | -0.2 | -1.04 | 19.355 | 19.64 | 18.5501 | 174694 |
| 1735688100 | 19.17 | 0.44 | 2.35 | 18.91 | 19.36 | 18.725 | 263845 |
| 1735601700 | 18.73 | -0.74 | -3.80 | 19.32 | 19.43 | 18.685 | 391261 |
| 1735342500 | 19.47 | -0.38 | -1.91 | 19.71 | 19.89 | 19.02 | 193295 |
| 1735256100 | 19.85 | 1.13 | 6.04 | 18.7 | 19.86 | 18.5 | 239351 |
| 1735077840 | 18.72 | -0.25 | -1.32 | 19.07 | 19.07 | 18.5071 | 115358 |
| 1734996900 | 18.97 | -0.02 | -0.11 | 18.96 | 19.3 | 18.75 | 303905 |
| 1734737700 | 18.99 | -0.01 | -0.05 | 18.82 | 19.66 | 18.82 | 551952 |
| 1734651300 | 19 | -0.53 | -2.71 | 19.97 | 20.18 | 18.97 | 204762 |
| 1734564900 | 19.53 | -0.89 | -4.36 | 20.655 | 20.94 | 19.42 | 217926 |
| 1734478500 | 20.42 | 0.32 | 1.59 | 20.165 | 20.75 | 20.02 | 264590 |
| 1734392100 | 20.1 | 0.34 | 1.72 | 19.6 | 20.315 | 19.47 | 233405 |
| 1734132900 | 19.76 | -0.76 | -3.70 | 20.52 | 20.52 | 19.57 | 293388 |
| 1734046500 | 20.52 | -1.25 | -5.74 | 21.53 | 21.71 | 20.1 | 391665 |
| 1733960100 | 21.77 | 0.35 | 1.63 | 21.555 | 22.22 | 21.35 | 223106 |
| 1733873700 | 21.42 | -0.28 | -1.29 | 21.76 | 22.02 | 21.27 | 264236 |
| 1733787300 | 21.7 | -0.64 | -2.86 | 22.4301 | 22.615 | 21.13 | 388670 |
| 1733528100 | 22.34 | 2.18 | 10.81 | 21 | 22.655 | 20.4 | 716555 |
| 1733441700 | 20.16 | -2.5 | -11.03 | 22.52 | 23 | 19.935 | 786958 |
| 1733355300 | 22.66 | 0.12 | 0.53 | 22.34 | 23.22 | 22.34 | 273201 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
