Zillow Group Inc【0ZG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Zillow Group Inc (0ZG)
Zillow Group Inc (0ZG) 과거

Zillow Group Inc (0ZG)

74.02

0.46

(0.63%)

마감 19 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.66	-9.37806072478	81.68	82.48	65.88	344	73.61832542	DE
4	1.96	2.71995559256	72.06	82.76	65.88	183	75.00171939	DE
12	-3.42	-4.41632231405	77.44	82.76	64.72	204	71.05368885	DE
26	25.22	51.6803278689	48.8	82.76	46.37	250	62.47887473	DE
52	25.4	52.2418757713	48.62	82.76	36	188	57.43932128	DE
156	26.71	56.4574085817	47.31	82.76	31.44	193	53.28940104	DE
260	26.71	56.4574085817	47.31	82.76	31.44	193	53.28940104	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739914020	74.3	0.18	0.24	74.3	74.3	74.3	50
1739827620	74.12	2.32	3.23	73.98	74.12	72.92	43
1739568420	71.8	-0.44	-0.61	70.8	71.8	70.8	363
1739482020	72.239999	0.16	0.22	71.38	72.239999	70.88	272
1739395620	72.08	-8.96	-11.06	74.959999	75.12	65.879999	750
1739309220	81.04	-1.6	-1.94	81.68	82.48	81.04	292
1739222820	82.64	1.14	1.40	81.98	82.76	81.98	169
1738963620	81.5	2.62	3.32	81.54	81.64	80.5	169
1738877220	78.88	0	0.00	78.88	78.88	78.88	0
1738790820	78.88	2.82	3.71	78.88	78.88	78.88	20
1738704420	76.06	-0.32	-0.42	76.06	76.06	76.06	1
1738618020	76.38	-1.36	-1.75	76.92	76.92	75.819999	71
1738358820	77.739999	0.52	0.67	77.66	77.819999	77.66	119
1738272420	77.22	0.26	0.34	75.819999	77.22	75.62	110
1738186020	76.959999	0	0.00	76.959999	76.959999	76.959999	0
1738099620	76.959999	5.08	7.07	75.8	77.26	75.8	262
1738013220	71.88	-1.62	-2.20	71.88	71.88	71.88	10
1737754020	73.5	0	0.00	73.5	73.5	73.5	0
1737667620	73.5	0.02	0.03	73.5	73.5	73.5	60
1737581220	73.48	1.92	2.68	73.48	73.48	73.48	130
1737494820	71.56	-1.24	-1.70	72.06	72.28	71.56	276
1737408420	72.8	1.3	1.82	72.06	72.8	72.06	11
1737149220	71.5	0	0.00	71.5	71.5	71.5	0
1737062820	71.5	0	0.00	71.5	71.5	71.5	0
1736976420	71.5	3.78	5.58	67.44	71.5	67.44	14
1736890020	67.72	1.66	2.51	66.819998	67.72	66.819998	95
1736803620	66.06	1.12	1.72	66.36	66.36	66.06	100
1736544420	64.94	-1.74	-2.61	65.5	65.5	64.72	126
1736458020	66.68	0.46	0.69	66.68	66.68	66.68	65
1736371620	66.22	-3.3	-4.75	66.22	66.22	66.22	166
1736285220	69.52	0	0.00	69.52	69.52	69.52	0
1736198820	69.52	0.78	1.13	69.739999	69.739999	69.52	153
1735939620	68.739999	0.66	0.97	68.739999	68.739999	68.739999	36
1735853220	68.08	-0.92	-1.33	67.12	68.8	67.12	4012
1735594020	69	-0.68	-0.98	69.099999	69.099999	69	4
1735334820	69.68	-1.8	-2.52	69.18	69.68	69.18	14
1734989220	71.48	2.4	3.47	71.48	71.48	71.48	1
1734730020	69.08	-0.1	-0.14	68	69.08	68	122
1734643620	69.18	-1.16	-1.65	70.66	70.66	69.18	334
1734557220	70.34	-3.7	-5.00	71.06	71.06	70.34	58
1734470820	74.04	-0.04	-0.05	74.04	74.04	74.04	4
1734384420	74.08	0.68	0.93	73	74.28	73	121
1734125220	73.4	-0.14	-0.19	73.52	73.52	73.4	112
1734038820	73.54	-0.86	-1.16	74.44	74.44	73.54	190
1733952420	74.4	-1.2	-1.59	74.4	74.4	74.4	20
1733866020	75.599999	0.42	0.56	75.599999	75.599999	75.599999	13
1733779620	75.18	0.26	0.35	75.38	75.38	74.78	245
1733520420	74.92	-1.88	-2.45	75.9	75.9	74.92	122
1733434020	76.8	0	0.00	76.8	76.8	76.8	0
1733347620	76.8	-0.38	-0.49	77.64	77.64	76.8	7
1733261220	77.18	0.54	0.70	76.14	77.18	76.14	11
1733174820	76.64	-1.56	-1.99	77.5	77.5	76.64	13
1732915620	78.2	0	0.00	78.2	78.2	78.2	0
1732829220	78.2	0	0.00	78.2	78.2	78.2	0
1732742820	78.2	0.76	0.98	77.12	78.2	77.12	80
1732656420	77.44	-1.56	-1.97	77.44	77.44	77.44	8
1732570020	79	1.7	2.20	76.78	79	76.38	1038
1732310820	77.3	4.76	6.56	78.68	78.68	77.3	36
1732224420	72.54	3.04	4.37	72.54	72.54	72.54	7
1732138020	69.5	2.86	4.29	69.34	69.5	69.2	350
1732051620	66.64	0	0.00	66.64	66.64	66.64	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관