Hot Features
프리미엄
Zeta Global Holdings Corp (ZETA)
NYSE
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 | 3.35 | 17.9624664879 | 18.65 | 25.7 | 18.28 | 16202854 | 21.78687599 | CS |
| 4 | -5.3 | -19.4139194139 | 27.3 | 38.2 | 16.155 | 12631091 | 22.42500863 | CS |
| 12 | -4.45 | -16.8241965974 | 26.45 | 38.2 | 16.155 | 6710487 | 24.66282937 | CS |
| 26 | 4.65 | 26.8011527378 | 17.35 | 38.2 | 15.06 | 4686903 | 23.26865443 | CS |
| 52 | 13.38 | 155.220417633 | 8.62 | 38.2 | 7.65 | 3212641 | 20.12076588 | CS |
| 156 | 13.58 | 161.282660333 | 8.42 | 38.2 | 4.09 | 1808496 | 15.30864217 | CS |
| 260 | 12.99 | 144.173140954 | 9.01 | 38.2 | 4.09 | 1645270 | 14.93144169 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.38 | 0.66 | 3.04 | 21.7 | 22.5 | 21.03 | 9800127 |
| 1732232400 | 21.72 | -1.39 | -6.01 | 23.07 | 23.19 | 21.22 | 11269877 |
| 1732146000 | 23.11 | 1.09 | 4.95 | 22.85 | 25.7 | 22.71 | 24492475 |
| 1732059600 | 22.02 | 2.44 | 12.46 | 19.7542 | 22.08 | 19.655 | 14718103 |
| 1731973200 | 19.58 | 2 | 11.38 | 18.65 | 20.12 | 18.3501 | 18329893 |
| 1731714000 | 17.58 | 0.21 | 1.21 | 19.96 | 19.96 | 16.66 | 25165556 |
| 1731627600 | 17.37 | -0.39 | -2.20 | 18.48 | 18.59 | 16.155 | 34079550 |
| 1731541200 | 17.76 | -10.46 | -37.07 | 28.34 | 28.51 | 17.19 | 45387682 |
| 1731454800 | 28.22 | -8.52 | -23.19 | 33.1 | 33.8 | 27.92 | 19624709 |
| 1731368400 | 36.74 | 1.16 | 3.26 | 37.79 | 38.2 | 36.21 | 10145187 |
| 1731109200 | 35.58 | 1.34 | 3.91 | 35.43 | 35.95 | 34.54 | 6023660 |
| 1731022800 | 34.24 | 2.37 | 7.44 | 32.81 | 34.47 | 32.25 | 4956967 |
| 1730936400 | 31.87 | 2.85 | 9.82 | 30.81 | 31.88 | 30.3 | 3887539 |
| 1730850000 | 29.02 | 1.6 | 5.84 | 27.725 | 29.265 | 27.725 | 4659170 |
| 1730763600 | 27.42 | -0.47 | -1.69 | 27.65 | 27.98 | 27.2202 | 2218983 |
| 1730500800 | 27.89 | 0.21 | 0.76 | 27.82 | 28.36 | 27.67 | 1763614 |
| 1730414400 | 27.68 | -1.53 | -5.24 | 29.235 | 29.2403 | 27.65 | 2557654 |
| 1730328000 | 29.21 | 0.93 | 3.29 | 28.73 | 29.53 | 27.98 | 3675252 |
| 1730241600 | 28.28 | 1.23 | 4.55 | 26.7875 | 28.34 | 26.51 | 2835754 |
| 1730155200 | 27.05 | 0.29 | 1.08 | 27.3 | 27.44 | 27.01 | 2636675 |
| 1729896000 | 26.76 | 0.63 | 2.41 | 26.19 | 26.98 | 25.9301 | 3231443 |
| 1729809600 | 26.13 | 0.05 | 0.19 | 26.47 | 27.04 | 26.07 | 2199736 |
| 1729723200 | 26.08 | -0.32 | -1.21 | 26.38 | 26.8 | 25.79 | 3598334 |
| 1729636800 | 26.4 | -0.49 | -1.82 | 26.96 | 27.5 | 26.3 | 2795269 |
| 1729550400 | 26.89 | -1.01 | -3.62 | 26.7 | 27.32 | 26.2804 | 5990629 |
| 1729291200 | 27.9 | -2.1 | -7.00 | 28.87 | 29.3437 | 27.62 | 6745381 |
| 1729204800 | 30 | -0.94 | -3.04 | 31.06 | 31.09 | 29.94 | 2384345 |
| 1729118400 | 30.94 | -1.21 | -3.76 | 31.93 | 32.159999 | 30.75 | 2423745 |
| 1729032000 | 32.15 | 1.09 | 3.51 | 31.1 | 32.35 | 30.71 | 5203826 |
| 1728945600 | 31.06 | -0.61 | -1.93 | 31.79 | 31.84 | 30.4 | 2942152 |
| 1728686400 | 31.67 | 0.37 | 1.18 | 30 | 31.69 | 28.6 | 5571349 |
| 1728600000 | 31.3 | -1.83 | -5.52 | 31.9 | 32.56 | 31.22 | 4124606 |
| 1728513600 | 33.13 | 1.29 | 4.05 | 32.72 | 34.14 | 32.47 | 6121630 |
| 1728427200 | 31.84 | 1.46 | 4.81 | 30.71 | 31.87 | 30.7 | 2240813 |
| 1728340800 | 30.38 | -0.66 | -2.13 | 31.15 | 31.2512 | 30.26 | 2070130 |
| 1728081600 | 31.04 | 1.16 | 3.88 | 30.4 | 31.06 | 29.89 | 1934843 |
| 1727995200 | 29.88 | 0.08 | 0.27 | 29.89 | 30.6 | 29.77 | 3234947 |
| 1727908800 | 29.8 | 0.14 | 0.47 | 29.41 | 30.08 | 28.76 | 2110213 |
| 1727822400 | 29.66 | -0.17 | -0.57 | 30.07 | 30.2 | 29.18 | 1595435 |
| 1727735520 | 29.83 | 0.32 | 1.08 | 29.44 | 30.12 | 29.4 | 2814183 |
| 1727476800 | 29.51 | -0.24 | -0.81 | 29.89 | 30.0665 | 28.9127 | 2258021 |
| 1727390400 | 29.75 | 0.12 | 0.40 | 32 | 32.11 | 29.43 | 4260830 |
| 1727304000 | 29.63 | -0.61 | -2.02 | 30.02 | 30.47 | 29.6 | 3416456 |
| 1727217600 | 30.24 | 0.81 | 2.75 | 29.5 | 30.25 | 28.9833 | 4398307 |
| 1727131200 | 29.43 | 0.49 | 1.69 | 29.4 | 29.84 | 28.95 | 3520764 |
| 1726872000 | 28.94 | 0.54 | 1.90 | 28.31 | 29.09 | 28.1 | 6633271 |
| 1726785600 | 28.4 | 0.82 | 2.97 | 28.55 | 29.28 | 27.98 | 4135794 |
| 1726699200 | 27.58 | 0.14 | 0.51 | 27.47 | 28.17 | 27.31 | 2282070 |
| 1726612800 | 27.44 | 0.21 | 0.77 | 27.27 | 27.45 | 26.97 | 2151885 |
| 1726526400 | 27.23 | -0.29 | -1.05 | 27.53 | 27.73 | 27.17 | 2078786 |
| 1726267200 | 27.52 | 0.55 | 2.04 | 27.11 | 27.61 | 26.97 | 2141167 |
| 1726180800 | 26.97 | 0.78 | 2.98 | 26.57 | 27 | 26.45 | 2065104 |
| 1726094400 | 26.19 | 1.21 | 4.84 | 24.8 | 26.21 | 24.62 | 2455492 |
| 1726008000 | 24.98 | -0.73 | -2.84 | 25.64 | 25.66 | 24.6 | 2620630 |
| 1725921600 | 25.71 | 0.65 | 2.59 | 25.42 | 26.332 | 25.34 | 5171065 |
| 1725662400 | 25.06 | -1.79 | -6.67 | 27.0883 | 27.24 | 24.98 | 5251754 |
| 1725576000 | 26.85 | 1.97 | 7.92 | 25.6 | 27.39 | 25.27 | 11272276 |
| 1725489600 | 24.88 | -0.69 | -2.70 | 25.35 | 25.62 | 24.65 | 1423752 |
| 1725403200 | 25.57 | -0.84 | -3.18 | 26.3 | 26.42 | 25.1917 | 3027977 |
| 1725057600 | 26.41 | 0.46 | 1.77 | 26 | 26.41 | 25.64 | 3574361 |
| 1724971200 | 25.95 | 0.77 | 3.06 | 25.4 | 25.99 | 25.26 | 2367219 |
| 1724884800 | 25.18 | -0.3 | -1.18 | 25.39 | 25.97 | 24.97 | 2097823 |
| 1724798400 | 25.48 | 0.39 | 1.55 | 24.92 | 25.71 | 24.5406 | 1807786 |
| 1724712000 | 25.09 | 0.1 | 0.40 | 25.19 | 25.28 | 24.62 | 2356965 |
