Hot Features
프리미엄
Zoetis Inc (Z1TS34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 0.855513307985 | 63.12 | 64.74 | 63.12 | 1762 | 64.03683128 | DR |
| 4 | -2.98 | -4.47178871549 | 66.64 | 70 | 60.4 | 1638 | 64.02895524 | DR |
| 12 | -0.99 | -1.5313225058 | 64.65 | 70 | 60.4 | 1537 | 65.6639319 | DR |
| 26 | 8.81 | 16.0619872379 | 54.85 | 70 | 54.53 | 1313 | 63.54385004 | DR |
| 52 | 9.72 | 18.0200222469 | 53.94 | 70 | 47.1 | 2845 | 58.0335744 | DR |
| 156 | -14.99 | -19.0591226955 | 78.65 | 88.5025 | 40.5875 | 2501 | 56.00450941 | DR |
| 260 | 24.46 | 62.3979591837 | 39.2 | 88.5025 | 37.575 | 2672 | 56.6423593 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 64.5 | 0.32 | 0.50 | 64.739999 | 64.739999 | 63.6 | 813 |
| 1732310940 | 64.18 | 0.21 | 0.33 | 63.66 | 64.319999 | 63.66 | 861 |
| 1732224600 | 63.97 | 0.31 | 0.49 | 64.26 | 64.26 | 63.97 | 4919 |
| 1732051800 | 63.66 | 0.54 | 0.86 | 63.12 | 63.75 | 63.12 | 454 |
| 1731965340 | 63.12 | -1.44 | -2.23 | 64.55 | 64.55 | 62.94 | 42 |
| 1731619800 | 64.56 | 0 | 0.00 | 64.56 | 64.56 | 64.56 | 0 |
| 1731533400 | 64.56 | 0.72 | 1.13 | 62.02 | 64.56 | 62.02 | 4974 |
| 1731446940 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1731360540 | 63.84 | 0.36 | 0.57 | 63.84 | 63.84 | 63.84 | 160 |
| 1731101400 | 63.48 | 1.8 | 2.92 | 63.68 | 63.68 | 63.24 | 20 |
| 1731014940 | 61.68 | 1.28 | 2.12 | 60.4 | 61.68 | 60.4 | 51 |
| 1730928600 | 60.4 | -2.66 | -4.22 | 64 | 64.68 | 60.4 | 2656 |
| 1730842200 | 63.06 | -0.68 | -1.07 | 62.75 | 63.52 | 62.51 | 119 |
| 1730755800 | 63.74 | -3.08 | -4.61 | 69.62 | 70 | 62.51 | 4658 |
| 1730496600 | 66.819999 | 2.02 | 3.12 | 64.26 | 66.819999 | 64.26 | 1680 |
| 1730410200 | 64.8 | -2.8 | -4.14 | 64.61 | 65.16 | 64.61 | 4690 |
| 1730323800 | 67.6 | 1.17 | 1.76 | 69.32 | 69.32 | 66.2 | 28 |
| 1730237340 | 66.43 | 1.7 | 2.63 | 66.64 | 66.64 | 64.75 | 82 |
| 1730151000 | 64.73 | 0 | 0.00 | 64.73 | 64.73 | 64.73 | 1 |
| 1729891800 | 64.73 | 0.12 | 0.19 | 64.2 | 64.73 | 64.2 | 4642 |
| 1729805400 | 64.61 | -2.73 | -4.05 | 65.519999 | 65.519999 | 64.54 | 2064 |
| 1729719000 | 67.34 | 0 | 0.00 | 67.34 | 67.61 | 67.27 | 6052 |
| 1729632600 | 67.34 | -0.42 | -0.62 | 66.84 | 67.47 | 66.84 | 2533 |
| 1729546140 | 67.76 | -0.24 | -0.35 | 69.16 | 69.16 | 67.76 | 11 |
| 1729287000 | 68 | -1.23 | -1.78 | 68.39 | 69.02 | 68 | 528 |
| 1729200540 | 69.23 | 0.5 | 0.73 | 69.23 | 69.23 | 69.23 | 1 |
| 1729114140 | 68.73 | 0.23 | 0.34 | 68.6 | 68.73 | 68.6 | 2156 |
| 1729027740 | 68.5 | 1.23 | 1.83 | 68.5 | 68.5 | 68.5 | 68 |
| 1728941340 | 67.27 | 0.77 | 1.16 | 66.489999 | 67.27 | 66.489999 | 25 |
| 1728682200 | 66.5 | 1.82 | 2.81 | 67.35 | 67.64 | 66.5 | 2016 |
| 1728595740 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1728509340 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1728422940 | 64.68 | 0.66 | 1.03 | 64.68 | 64.68 | 64.68 | 1 |
| 1728336600 | 64.019999 | -0.98 | -1.51 | 65.01 | 65.01 | 64.019999 | 51 |
| 1728077400 | 65 | -0.24 | -0.37 | 65 | 65 | 65 | 85 |
| 1727991000 | 65.239999 | -0.56 | -0.85 | 65.81 | 65.81 | 65.239999 | 180 |
| 1727904540 | 65.8 | -0.3 | -0.45 | 65.519999 | 65.8 | 65.519999 | 1209 |
| 1727818200 | 66.099999 | 0 | 0.00 | 66.15 | 66.15 | 66.099999 | 69 |
| 1727731800 | 66.099999 | -0.05 | -0.08 | 66.28 | 66.28 | 66.099999 | 93 |
| 1727472600 | 66.15 | 0.23 | 0.35 | 66.849999 | 66.849999 | 66.01 | 1151 |
| 1727386140 | 65.92 | 0.33 | 0.50 | 65.92 | 65.92 | 65.92 | 1010 |
| 1727299740 | 65.59 | -1.19 | -1.78 | 65.65 | 65.65 | 65.59 | 8 |
| 1727213400 | 66.78 | 0 | 0.00 | 66.78 | 66.78 | 66.78 | 0 |
| 1727127000 | 66.78 | 0.21 | 0.32 | 66.43 | 66.78 | 66.43 | 39 |
| 1726867800 | 66.569999 | -0.28 | -0.42 | 66.29 | 66.569999 | 66.22 | 71 |
| 1726781400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1726695000 | 66.849999 | -0.15 | -0.22 | 66.849999 | 66.849999 | 66.849999 | 4 |
| 1726608600 | 67 | 0.41 | 0.62 | 67 | 67 | 67 | 1000 |
| 1726522200 | 66.59 | 0.3 | 0.45 | 66.459999 | 66.709999 | 66.459999 | 22264 |
| 1726263000 | 66.29 | -0.49 | -0.73 | 67.27 | 67.27 | 66.29 | 40 |
| 1726176540 | 66.78 | 0.38 | 0.57 | 66.5 | 66.78 | 66.5 | 26 |
| 1726090140 | 66.4 | 0 | 0.00 | 66.4 | 66.4 | 66.4 | 0 |
| 1726003740 | 66.4 | -0.87 | -1.29 | 67.27 | 67.27 | 66.4 | 26 |
| 1725917400 | 67.27 | 0.87 | 1.31 | 66.73 | 67.27 | 66.73 | 323 |
| 1725658200 | 66.4 | 0.6 | 0.91 | 66 | 66.4 | 66 | 2535 |
| 1725571800 | 65.8 | 0 | 0.00 | 65.8 | 65.8 | 65.8 | 0 |
| 1725485400 | 65.8 | 1.18 | 1.83 | 64.62 | 65.8 | 64.62 | 178 |
| 1725399000 | 64.62 | -0.47 | -0.72 | 64.65 | 64.65 | 64.56 | 194 |
| 1725312600 | 65.09 | 1.28 | 2.01 | 65.099999 | 65.099999 | 65.09 | 14 |
| 1725053400 | 63.81 | 1.17 | 1.87 | 63.96 | 63.96 | 63.81 | 3052 |
| 1724966940 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1724880540 | 62.64 | 0 | 0.00 | 62.64 | 62.64 | 62.64 | 0 |
| 1724794140 | 62.64 | 0.57 | 0.92 | 62.8 | 62.8 | 62.54 | 5006 |
| 1724707740 | 62.07 | 0.27 | 0.44 | 63 | 63 | 62.07 | 469 |
