Hot Features
프리미엄
Zalando SE (PK) (ZLNDY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 6.3152114223 | 18.21 | 19.36 | 18.21 | 10092 | 18.87617432 | DR |
| 4 | 4.95 | 34.3511450382 | 14.41 | 19.36 | 14.329 | 14846 | 16.71233178 | DR |
| 12 | 4.92 | 34.0720221607 | 14.44 | 19.36 | 14.3 | 12529 | 16.55753044 | DR |
| 26 | 6.88 | 55.1282051282 | 12.48 | 19.36 | 11.55 | 17000 | 14.86072713 | DR |
| 52 | 8.91 | 85.2631578947 | 10.45 | 19.36 | 10.01 | 32617 | 12.83898037 | DR |
| 156 | -17.15 | -46.9734319365 | 36.51 | 37.492 | 8.68 | 57804 | 14.64364298 | DR |
| 260 | -5.32 | -21.5559157212 | 24.68 | 62.33 | 8.68 | 40772 | 18.73879797 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 19.08 | -0.13 | -0.68 | 19 | 19.16 | 18.83 | 13865 |
| 1738880400 | 19.21 | 0.3 | 1.59 | 18.83 | 19.21 | 18.83 | 10200 |
| 1738794000 | 18.91 | 0.51 | 2.77 | 18.75 | 18.92 | 18.75 | 13534 |
| 1738708080 | 18.4 | 0.06 | 0.33 | 18.49 | 18.49 | 18.395 | 3439 |
| 1738621740 | 18.34 | -0.2 | -1.08 | 18.21 | 18.49 | 18.21 | 9421 |
| 1738362000 | 18.54 | 0.07 | 0.38 | 18.83 | 18.88 | 18.54 | 9753 |
| 1738276080 | 18.47 | 0.27 | 1.48 | 18.42 | 18.59 | 18.39 | 5947 |
| 1738189740 | 18.2 | -0.03 | -0.14 | 18.07 | 18.22 | 18.07 | 8719 |
| 1738103280 | 18.225 | -0.02 | -0.08 | 18.149 | 18.23 | 18.13 | 6832 |
| 1738016820 | 18.24 | 0.83 | 4.77 | 18.0975 | 18.24 | 17.93 | 3920 |
| 1737757440 | 17.41 | 0.45 | 2.65 | 17.36 | 17.48 | 17.36 | 7876 |
| 1737671220 | 16.96 | 0.91 | 5.64 | 16.42 | 16.96 | 16.42 | 16177 |
| 1737584640 | 16.055 | -0.32 | -1.92 | 15.96 | 16.1 | 15.96 | 4932 |
| 1737498540 | 16.37 | -0.02 | -0.10 | 16.067499 | 16.39 | 16.067499 | 9863 |
| 1737152880 | 16.3865 | 0.19 | 1.15 | 16.43 | 16.48 | 16.35 | 11216 |
| 1737066420 | 16.2 | 0.55 | 3.51 | 16.55 | 16.91 | 16.149999 | 53173 |
| 1736979720 | 15.65 | 1.19 | 8.23 | 14.92 | 16.129999 | 14.92 | 60559 |
| 1736893380 | 14.46 | 0.05 | 0.35 | 14.545 | 14.56 | 14.42 | 14718 |
| 1736806800 | 14.41 | -0.25 | -1.71 | 14.41 | 14.44 | 14.329 | 17921 |
| 1736547720 | 14.66 | -1.32 | -8.23 | 14.62 | 14.69 | 14.6 | 28409 |
| 1736375340 | 15.975 | -0.33 | -2.05 | 16 | 16.12 | 15.92 | 6996 |
| 1736288940 | 16.309999 | -0.27 | -1.63 | 16.51 | 16.51 | 16.17 | 8553 |
| 1736202360 | 16.579999 | 0.12 | 0.73 | 16.76 | 16.76 | 16.579999 | 9534 |
| 1735942980 | 16.46 | 0.04 | 0.24 | 16.36 | 16.469999 | 16.36 | 9092 |
| 1735856700 | 16.42 | -0.57 | -3.35 | 16.3858 | 16.43 | 16.37 | 3359 |
| 1735683960 | 16.99 | 0.06 | 0.35 | 16.808 | 16.99 | 16.79 | 2797 |
| 1735597740 | 16.9311 | -0.09 | -0.52 | 16.73 | 17.03 | 16.7 | 10084 |
| 1735338000 | 17.02 | -0.36 | -2.07 | 16.86 | 17.06 | 16.86 | 10098 |
| 1735252020 | 17.38 | 0.22 | 1.28 | 17.12 | 17.38 | 16.93 | 5020 |
| 1735078200 | 17.16 | 0.16 | 0.94 | 17.13 | 17.22 | 17.12 | 1845 |
| 1734992400 | 17 | -0.08 | -0.47 | 17.07 | 17.07 | 16.97 | 6002 |
| 1734733200 | 17.08 | -0.17 | -0.96 | 17.01 | 17.22 | 17.01 | 15355 |
| 1734646800 | 17.246 | 0.08 | 0.47 | 17.332 | 17.332 | 17.15 | 9354 |
| 1734560940 | 17.165 | -0.57 | -3.19 | 17.695 | 17.695 | 17.165 | 15524 |
| 1734474360 | 17.73 | -0.24 | -1.34 | 17.885 | 17.885 | 17.708 | 5114 |
| 1734388140 | 17.97 | -0.13 | -0.72 | 18.01 | 18.02 | 17.88 | 16007 |
| 1734128940 | 18.1 | -0.14 | -0.77 | 17.9125 | 18.12 | 17.8999 | 5110 |
| 1734042480 | 18.24 | -0.09 | -0.49 | 18.2205 | 18.42 | 18.21 | 7307 |
| 1733955900 | 18.3294 | 0.26 | 1.46 | 17.53 | 18.67 | 17.53 | 31990 |
| 1733869200 | 18.065 | -0.13 | -0.69 | 18.14 | 18.14 | 18.02 | 7732 |
| 1733782800 | 18.19 | 0.1 | 0.55 | 18.27 | 18.3995 | 18.19 | 6183 |
| 1733523600 | 18.09 | 0.27 | 1.52 | 18.012 | 18.31 | 18.012 | 3457 |
| 1733437500 | 17.82 | 0.45 | 2.59 | 17.74 | 17.85 | 17.74 | 13105 |
| 1733350980 | 17.37 | 1.3 | 8.09 | 17.1 | 17.47 | 17.1 | 37582 |
| 1733264700 | 16.07 | 0.33 | 2.10 | 15.97 | 16.155 | 15.97 | 12368 |
| 1733178180 | 15.74 | 0.22 | 1.42 | 15.5 | 15.745 | 15.4632 | 11885 |
| 1732918200 | 15.52 | 0.45 | 2.99 | 15.422 | 15.52 | 15.422 | 5715 |
| 1732746540 | 15.07 | -0.19 | -1.25 | 14.97 | 15.12 | 14.97 | 5220 |
| 1732660140 | 15.26 | -0.34 | -2.18 | 15.24 | 15.33 | 15.195 | 6856 |
| 1732573560 | 15.6 | 0.35 | 2.30 | 15.56 | 15.6 | 15.5 | 12509 |
| 1732314000 | 15.25 | 0.81 | 5.61 | 15.155 | 15.32 | 15.155 | 10623 |
| 1732227900 | 14.44 | -0.02 | -0.14 | 14.32 | 14.48 | 14.32 | 29681 |
| 1732141740 | 14.46 | 0.04 | 0.28 | 14.43 | 14.46 | 14.31 | 17545 |
| 1732054800 | 14.419 | -0.11 | -0.76 | 14.4 | 14.44 | 14.3 | 9751 |
| 1731968640 | 14.53 | 0.05 | 0.35 | 14.44 | 14.53 | 14.44 | 9246 |
| 1731709260 | 14.48 | 0.16 | 1.12 | 14.44 | 14.48 | 14.38 | 18699 |
| 1731622800 | 14.32 | -0.2 | -1.38 | 14.35 | 14.44 | 14.25 | 7282 |
| 1731536760 | 14.52 | -0.07 | -0.48 | 14.471 | 14.54 | 14.39 | 27397 |
| 1731450480 | 14.59 | -0.04 | -0.27 | 14.53 | 14.59 | 14.46 | 22910 |
| 1731363600 | 14.63 | 0.09 | 0.62 | 14.73 | 14.73 | 14.63 | 7267 |
