Hot Features
프리미엄
Ermenegildo Zegna NV (ZGN)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.54010695187 | 7.48 | 7.8 | 7.2 | 776523 | 7.55104857 | CS |
| 4 | -0.39 | -4.83870967742 | 8.06 | 8.11 | 7.13 | 1190323 | 7.52512941 | CS |
| 12 | -2.52 | -24.7301275761 | 10.19 | 10.59 | 7.13 | 827751 | 8.22181517 | CS |
| 26 | -5.12 | -40.0312744332 | 12.79 | 12.95 | 7.13 | 532642 | 9.09260394 | CS |
| 52 | -3.81 | -33.1881533101 | 11.48 | 15.26 | 7.13 | 570347 | 10.89450603 | CS |
| 156 | -2.57 | -25.09765625 | 10.24 | 16.36 | 7.13 | 378820 | 11.53156946 | CS |
| 260 | -2.57 | -25.09765625 | 10.24 | 16.36 | 7.13 | 378820 | 11.53156946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 7.67 | 0.28 | 3.79 | 7.38 | 7.69 | 7.34 | 922668 |
| 1732146000 | 7.39 | -0.28 | -3.65 | 7.59 | 7.7 | 7.34 | 774661 |
| 1732059600 | 7.67 | 0.14 | 1.86 | 7.39 | 7.8 | 7.365 | 981356 |
| 1731973200 | 7.53 | 0.12 | 1.62 | 7.38 | 7.55 | 7.3 | 607875 |
| 1731714000 | 7.41 | -0.04 | -0.54 | 7.45 | 7.53 | 7.2 | 642031 |
| 1731627600 | 7.45 | -0.2 | -2.61 | 7.89 | 8.0399999 | 7.405 | 1058805 |
| 1731541200 | 7.65 | 0.14 | 1.86 | 7.5 | 7.92 | 7.38 | 1285754 |
| 1731454800 | 7.51 | 0.22 | 3.02 | 7.69 | 7.78 | 7.33 | 1831006 |
| 1731368400 | 7.29 | -0.18 | -2.41 | 7.48 | 7.48 | 7.13 | 1139756 |
| 1731109200 | 7.47 | 0.02 | 0.27 | 7.34 | 7.56 | 7.24 | 3741579 |
| 1731022800 | 7.45 | 0.3 | 4.20 | 7.42 | 7.625 | 7.29 | 5231626 |
| 1730936400 | 7.15 | -0.42 | -5.55 | 7.59 | 7.59 | 7.13 | 1084787 |
| 1730850000 | 7.57 | -0.05 | -0.66 | 7.62 | 7.68 | 7.55 | 752446 |
| 1730763600 | 7.62 | 0.02 | 0.26 | 7.61 | 7.84 | 7.61 | 436633 |
| 1730500800 | 7.6 | 0 | 0.00 | 7.68 | 7.75 | 7.545 | 663617 |
| 1730414400 | 7.6 | -0.2 | -2.56 | 7.8 | 7.86 | 7.54 | 355296 |
| 1730328000 | 7.8 | -0.09 | -1.14 | 7.89 | 7.945 | 7.75 | 466776 |
| 1730241600 | 7.89 | -0.05 | -0.63 | 7.94 | 8 | 7.75 | 887760 |
| 1730155200 | 7.94 | -0.09 | -1.12 | 8.03 | 8.11 | 7.885 | 512666 |
| 1729896000 | 8.03 | -0.04 | -0.50 | 8.06 | 8.1 | 7.99 | 603906 |
| 1729809600 | 8.07 | 0.03 | 0.37 | 8.07 | 8.11 | 7.9801 | 833767 |
| 1729723200 | 8.0399999 | 0.04 | 0.50 | 7.9 | 8.13 | 7.85 | 1407533 |
| 1729636800 | 8 | -0.15 | -1.84 | 8.18 | 8.59 | 7.95 | 697978 |
| 1729550400 | 8.15 | -0.24 | -2.86 | 8.25 | 8.42 | 8.11 | 400638 |
| 1729291200 | 8.39 | 0.05 | 0.60 | 8.47 | 8.53 | 8.33 | 393174 |
| 1729204800 | 8.34 | -0.03 | -0.36 | 8.3699999 | 8.45 | 8.2899999 | 404833 |
| 1729118400 | 8.3699999 | 0.24 | 2.95 | 8.18 | 8.46 | 8.18 | 578098 |
| 1729032000 | 8.13 | -0.49 | -5.68 | 8.6199999 | 8.6199999 | 8.1199999 | 580486 |
| 1728945600 | 8.6199999 | -0.17 | -1.93 | 8.7899999 | 8.7899999 | 8.56 | 236088 |
| 1728686400 | 8.7899999 | 0.01 | 0.11 | 8.75 | 8.8699999 | 8.75 | 206411 |
| 1728600000 | 8.78 | -0.09 | -1.01 | 8.84 | 8.88 | 8.76 | 243499 |
| 1728513600 | 8.8699999 | 0 | 0.00 | 8.84 | 8.96 | 8.77 | 302852 |
| 1728427200 | 8.8699999 | -0.03 | -0.34 | 8.74 | 8.945 | 8.56 | 354700 |
| 1728340800 | 8.9 | -0.01 | -0.11 | 8.83 | 8.95 | 8.71 | 392120 |
| 1728081600 | 8.91 | 0.21 | 2.41 | 8.95 | 9.03 | 8.74 | 486498 |
| 1727995200 | 8.7 | -0.38 | -4.19 | 9 | 9.1 | 8.591 | 1257932 |
| 1727908800 | 9.08 | -0.2 | -2.16 | 9.25 | 9.39 | 8.98 | 495275 |
| 1727822400 | 9.28 | -0.56 | -5.69 | 9.78 | 9.86 | 9.2 | 1188572 |
| 1727736000 | 9.84 | 0.09 | 0.92 | 9.75 | 9.91 | 9.69 | 901308 |
| 1727476800 | 9.75 | 0.48 | 5.18 | 9.38 | 9.99 | 9.3 | 2349454 |
| 1727390400 | 9.27 | 0.74 | 8.68 | 8.92 | 9.49 | 8.755 | 1246251 |
| 1727304000 | 8.53 | 0.08 | 0.95 | 8.51 | 8.74 | 8.45 | 1062015 |
| 1727217600 | 8.45 | 0.52 | 6.56 | 8.1 | 8.485 | 8.1 | 932336 |
| 1727131200 | 7.93 | -0.54 | -6.38 | 8.23 | 8.26 | 7.89 | 1251357 |
| 1726872000 | 8.47 | -0.25 | -2.87 | 8.65 | 8.86 | 8.47 | 1232094 |
| 1726785600 | 8.72 | -0.1 | -1.13 | 9.17 | 9.18 | 8.615 | 1321590 |
| 1726699200 | 8.82 | -0.93 | -9.54 | 9.5 | 9.502 | 8.69 | 1658980 |
| 1726612800 | 9.75 | -0.28 | -2.79 | 10.01 | 10.13 | 9.73 | 370665 |
| 1726526400 | 10.03 | 0.08 | 0.80 | 9.94 | 10.07 | 9.8 | 360954 |
| 1726267200 | 9.95 | 0.27 | 2.79 | 9.78 | 10.135 | 9.74 | 270369 |
| 1726180800 | 9.68 | 0.02 | 0.21 | 9.67 | 9.725 | 9.59 | 115565 |
| 1726094400 | 9.66 | 0.18 | 1.90 | 9.57 | 9.7 | 9.36 | 211219 |
| 1726008000 | 9.48 | -0.3 | -3.07 | 9.78 | 9.88 | 9.4 | 361464 |
| 1725921600 | 9.78 | -0.13 | -1.31 | 9.9 | 9.96 | 9.77 | 238009 |
| 1725662400 | 9.91 | -0.34 | -3.32 | 10.18 | 10.22 | 9.8 | 324041 |
| 1725576000 | 10.25 | 0.07 | 0.69 | 10.18 | 10.365 | 10.14 | 257284 |
| 1725489600 | 10.18 | -0.14 | -1.36 | 10.26 | 10.305 | 10.12 | 109193 |
| 1725403200 | 10.32 | -0.25 | -2.37 | 10.57 | 10.57 | 10.26 | 147693 |
| 1725057600 | 10.57 | 0.4 | 3.93 | 10.19 | 10.59 | 10.14 | 264588 |
| 1724971200 | 10.17 | 0.01 | 0.10 | 10.2 | 10.28 | 10.1 | 99624 |
| 1724884800 | 10.16 | -0.29 | -2.78 | 10.39 | 10.39 | 10.15 | 170336 |
| 1724798400 | 10.45 | 0.04 | 0.38 | 10.35 | 10.485 | 10.29 | 150100 |
| 1724712000 | 10.41 | -0.01 | -0.10 | 10.48 | 10.59 | 10.41 | 131753 |
| 1724452800 | 10.42 | 0.17 | 1.66 | 10.3 | 10.48 | 10.3 | 214543 |
| 1724366400 | 10.25 | -0.16 | -1.54 | 10.43 | 10.56 | 10.23 | 220544 |
