Zebra Tech (ZBRA)

ZBRA
🏛️ 미국 →
296.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 594.82 598.55 594.17 595.20 0.1M
2021-12-30 602.71 605.49 596.16 597.54 0.1M
2021-12-29 596.34 603.52 596.34 601.12 0.1M
2021-12-28 606.98 609.32 594.10 597.32 0.1M
2021-12-27 585.93 607.27 583.23 606.33 0.6M
2021-12-23 583.34 586.86 578.68 582.41 0.5M
2021-12-22 580.87 582.47 575.16 580.43 0.4M
2021-12-21 581.23 583.31 573.25 580.21 0.6M
2021-12-20 575.51 582.96 562.94 570.78 0.4M
2021-12-17 589.66 599.27 580.74 588.52 0.4M
2021-12-16 603.11 603.11 589.18 592.04 0.3M
2021-12-15 589.90 599.43 578.90 598.19 0.2M
2021-12-14 597.34 599.11 582.56 585.86 0.3M
2021-12-13 613.17 614.03 602.35 604.98 0.3M
2021-12-10 603.05 615.00 600.55 614.55 0.2M
2021-12-09 604.77 612.34 597.05 597.74 0.2M
2021-12-08 605.44 608.36 599.07 605.39 0.2M
2021-12-07 594.52 610.10 594.52 605.44 0.3M
2021-12-06 593.31 593.31 577.53 584.22 0.2M
2021-12-03 603.00 605.00 579.46 588.29 0.2M
2021-12-02 580.87 599.22 577.32 596.96 0.3M
2021-12-01 597.80 604.06 580.46 581.03 0.3M
2021-11-30 605.84 614.01 585.75 588.78 0.5M
2021-11-29 597.46 609.41 588.22 607.20 0.3M
2021-11-26 595.64 607.08 586.53 590.72 0.1M
2021-11-24 596.99 599.07 585.15 598.02 0.2M
2021-11-23 598.40 605.52 590.67 598.74 0.4M
2021-11-22 607.90 612.36 595.82 602.97 0.3M
2021-11-19 608.67 608.67 593.68 596.75 0.2M
2021-11-18 606.88 609.79 599.33 606.96 0.2M
2021-11-17 606.56 609.32 599.10 605.83 0.2M
2021-11-16 589.05 605.60 589.05 605.00 0.1M
2021-11-15 594.29 597.58 587.04 590.76 0.1M
2021-11-12 587.41 592.88 583.49 591.84 0.1M
2021-11-11 585.33 589.37 581.71 585.06 0.1M
2021-11-10 592.00 593.42 578.84 581.80 0.2M
2021-11-09 597.72 602.78 589.65 595.72 0.2M
2021-11-08 612.23 614.10 592.88 596.81 0.2M
2021-11-05 598.00 610.95 598.00 607.50 0.3M
2021-11-04 579.38 605.39 572.82 597.41 0.4M
2021-11-03 580.69 580.69 555.15 578.49 0.4M
2021-11-02 549.90 593.60 545.56 585.55 0.6M
2021-11-01 533.45 544.51 532.80 542.59 0.4M
2021-10-29 528.27 534.54 525.86 533.95 0.3M
2021-10-27 525.41 530.32 517.12 517.84 0.2M
2021-10-26 536.05 536.05 524.92 525.41 0.1M
2021-10-25 528.52 533.64 522.18 532.46 0.2M
2021-10-22 534.60 543.49 527.55 527.92 0.2M
2021-10-21 526.27 535.39 524.79 533.61 0.2M
2021-10-20 530.55 530.63 523.22 527.06 0.2M
2021-10-19 530.03 534.10 525.22 528.63 0.2M
2021-10-18 513.38 527.40 511.52 526.92 0.2M
2021-10-15 514.82 517.94 513.32 515.83 0.2M
2021-10-14 500.69 511.80 500.54 511.35 0.2M
2021-10-13 499.31 501.58 493.99 496.86 0.2M
2021-10-12 495.96 501.32 493.15 494.54 0.3M
2021-10-11 497.26 501.73 491.99 493.13 0.2M
2021-10-08 504.50 505.18 492.63 498.73 0.2M
2021-10-07 512.01 513.73 503.79 504.41 0.2M
2021-10-06 501.05 507.99 498.15 506.39 0.2M
2021-10-05 503.91 514.49 503.15 506.89 0.2M
2021-10-04 509.04 510.43 498.81 502.32 0.3M
2021-10-01 517.62 517.62 507.43 510.98 0.5M
2021-09-30 530.51 532.66 514.99 515.42 0.4M
2021-09-29 533.50 535.50 523.08 525.67 0.3M
2021-09-28 542.60 543.00 528.43 531.18 0.2M
2021-09-27 556.00 558.91 546.09 548.58 0.2M
2021-09-24 548.82 560.92 548.82 559.48 0.3M
2021-09-23 555.43 560.88 550.78 553.46 0.4M
2021-09-22 543.14 551.99 540.94 547.58 0.4M
2021-09-21 555.44 556.99 542.03 543.00 0.3M
2021-09-20 559.76 561.69 545.25 551.90 0.4M
2021-09-17 583.48 584.02 567.17 569.15 0.4M
2021-09-16 578.60 588.15 577.84 584.76 0.2M
2021-09-15 576.79 585.79 576.02 580.98 0.2M
2021-09-14 579.67 582.91 573.56 576.79 0.2M
2021-09-13 587.69 587.69 575.00 579.90 0.2M
2021-09-10 582.07 586.76 578.57 580.63 0.1M
2021-09-09 578.49 585.11 576.02 577.47 0.1M
2021-09-08 582.03 584.02 572.90 579.75 0.1M
2021-09-07 593.58 593.58 580.40 581.14 0.2M
2021-09-03 589.00 594.77 585.56 590.60 0.2M
2021-09-02 588.36 591.49 585.61 588.25 0.2M
2021-09-01 592.48 592.48 579.47 582.78 0.2M
2021-08-31 585.07 588.77 579.21 587.17 0.2M
2021-08-30 591.90 594.14 583.91 584.78 0.2M
2021-08-27 581.09 588.35 578.80 587.96 0.3M
2021-08-26 584.62 584.62 578.53 578.91 0.1M
2021-08-25 577.84 584.25 577.84 584.11 0.1M
2021-08-24 580.31 583.67 577.59 578.71 0.1M
2021-08-23 574.33 581.62 574.33 578.89 0.2M
2021-08-20 563.18 572.33 562.27 571.49 0.2M
2021-08-19 552.91 565.94 551.09 562.72 0.2M
2021-08-18 559.68 568.28 556.87 557.18 0.2M
2021-08-17 569.34 569.93 558.42 562.68 0.2M
2021-08-16 570.54 576.00 567.04 572.89 0.1M
2021-08-13 568.00 571.39 562.21 571.07 0.1M
2021-08-12 568.97 570.50 564.27 568.40 0.1M
2021-08-11 567.91 572.21 564.09 569.54 0.1M
2021-08-10 565.00 567.45 560.60 567.11 0.1M
2021-08-09 562.31 566.04 557.96 563.98 0.1M
2021-08-06 565.06 566.99 552.51 562.27 0.2M
2021-08-05 560.00 570.83 558.02 569.22 0.2M
2021-08-04 547.56 566.77 547.00 560.00 0.3M
2021-08-03 559.49 559.86 527.54 546.74 0.4M
2021-08-02 555.00 558.68 548.84 550.97 0.2M
2021-07-30 545.30 554.22 544.60 552.48 0.3M
2021-07-29 548.00 554.10 547.00 548.10 0.2M
2021-07-28 539.50 547.42 535.93 545.74 0.1M
2021-07-27 543.26 544.08 529.21 540.18 0.2M
2021-07-26 550.00 553.66 539.43 545.31 0.2M
2021-07-23 540.64 548.94 538.21 548.61 0.2M
2021-07-22 534.00 537.37 530.01 536.22 0.2M
2021-07-21 520.64 534.14 520.64 533.77 0.2M
2021-07-20 510.98 524.18 507.27 519.67 0.3M
2021-07-19 509.59 514.45 502.63 506.91 0.3M
2021-07-16 523.70 525.47 517.91 518.33 0.2M
2021-07-15 528.86 531.92 517.91 522.62 0.2M
2021-07-14 537.74 539.48 528.40 530.14 0.2M
2021-07-13 546.36 546.36 531.94 533.62 0.2M
2021-07-12 548.79 549.98 539.04 548.10 0.2M
2021-07-09 542.47 548.47 541.23 547.73 0.2M
2021-07-08 539.22 546.84 534.00 539.84 0.2M
2021-07-07 546.45 547.80 531.02 546.65 0.2M
2021-07-06 540.69 545.46 534.29 544.35 0.3M
2021-07-02 537.01 541.26 534.14 539.94 0.2M
2021-07-01 530.00 533.23 521.02 532.02 0.2M
2021-06-30 535.82 538.51 527.59 529.49 0.3M
2021-06-29 529.69 536.78 528.29 536.06 0.3M
2021-06-28 511.92 529.01 510.56 527.13 0.4M
2021-06-25 513.17 514.60 506.47 510.65 0.3M
2021-06-24 505.31 511.29 501.50 510.39 0.3M
2021-06-23 504.48 506.48 500.00 502.88 0.2M
2021-06-22 501.89 507.00 498.93 506.44 0.2M
2021-06-21 494.39 504.50 492.68 504.13 0.3M
2021-06-18 499.25 500.40 484.34 493.43 0.5M
2021-06-17 506.61 509.31 499.01 502.09 0.2M
2021-06-16 506.87 513.09 504.40 506.70 0.2M
2021-06-15 509.92 509.92 504.32 506.10 0.2M
2021-06-14 509.10 511.28 505.49 509.92 0.2M
2021-06-11 511.02 511.48 505.81 508.48 0.2M
2021-06-10 506.67 511.60 505.80 508.63 0.1M
2021-06-09 508.06 508.18 502.17 505.35 0.2M
2021-06-08 505.40 508.63 501.88 505.57 0.2M
2021-06-07 516.50 517.94 503.96 506.18 0.2M
2021-06-04 509.94 517.00 506.98 516.57 0.3M
2021-06-03 503.99 509.24 500.16 506.04 0.2M
2021-06-02 501.87 506.04 499.72 504.77 0.2M
2021-06-01 502.07 507.05 500.31 502.92 0.2M
2021-05-28 498.97 501.84 495.15 497.05 0.2M
2021-05-27 501.06 507.84 497.35 498.10 0.8M
2021-05-26 504.02 506.57 499.70 501.33 0.3M
2021-05-25 504.00 508.33 500.42 501.92 0.3M
2021-05-24 498.38 503.89 498.00 501.62 0.2M
2021-05-21 496.64 501.75 493.84 494.33 0.2M
2021-05-20 484.99 495.87 482.37 493.88 0.2M
2021-05-19 468.81 484.73 468.81 484.72 0.2M
2021-05-18 486.17 487.96 477.18 477.55 0.2M
2021-05-17 482.83 486.20 478.00 482.01 0.2M
2021-05-14 476.84 487.86 475.73 486.73 0.2M
2021-05-13 466.18 477.65 466.18 471.97 0.2M
2021-05-12 478.46 484.00 464.15 464.39 0.4M
2021-05-11 473.73 487.29 466.69 485.67 0.4M
2021-05-10 486.79 489.41 480.45 484.04 0.3M
2021-05-07 471.41 489.98 469.61 488.58 0.3M
2021-05-06 475.32 478.00 463.00 471.41 0.5M
2021-05-05 483.62 485.39 472.36 482.42 0.4M
2021-05-04 478.06 480.61 455.71 470.62 0.5M
2021-05-03 492.13 492.13 475.09 479.05 0.5M
2021-04-30 491.03 494.91 486.31 487.74 0.4M
2021-04-29 500.00 502.41 492.59 496.63 0.2M
2021-04-28 499.61 503.03 495.00 496.60 0.2M
2021-04-27 498.60 502.82 494.48 501.75 0.1M
2021-04-26 498.40 503.05 497.47 498.50 0.2M
2021-04-23 491.62 498.05 490.01 497.41 0.3M
2021-04-22 496.03 496.03 485.75 487.35 0.3M
2021-04-21 486.81 493.69 483.69 491.37 0.3M
2021-04-20 505.39 511.07 496.71 499.56 0.2M
2021-04-19 513.49 518.66 506.79 509.63 0.2M
2021-04-16 510.92 515.63 505.36 513.49 0.2M
2021-04-15 504.36 509.57 502.56 507.85 0.2M
2021-04-14 503.63 508.92 498.35 500.65 0.3M
2021-04-13 510.08 511.33 501.55 504.56 0.3M
2021-04-12 507.83 508.00 501.15 505.50 0.2M
2021-04-09 498.90 508.04 493.53 507.51 0.2M
2021-04-08 490.68 503.40 488.93 502.90 0.3M
2021-04-07 488.10 493.44 484.33 485.31 0.2M
2021-04-06 492.80 493.92 489.01 491.16 0.2M
2021-04-05 492.19 496.63 490.06 492.80 0.2M
2021-04-01 489.92 494.95 483.29 491.78 0.3M
2021-03-31 475.58 488.60 475.58 485.18 0.3M
2021-03-30 462.78 477.15 460.82 474.83 0.3M
2021-03-29 473.65 476.94 464.15 467.07 0.2M
2021-03-26 462.91 477.52 462.82 476.96 0.3M
2021-03-25 457.75 464.24 451.68 461.26 0.3M
2021-03-24 463.34 469.01 457.04 463.81 0.3M
2021-03-23 475.81 478.90 458.75 462.65 0.6M
2021-03-22 459.63 468.25 459.16 463.77 0.5M
2021-03-19 462.59 465.54 454.20 459.95 0.7M
2021-03-18 471.82 473.85 460.31 461.11 0.5M
2021-03-17 474.42 476.01 467.94 473.28 0.5M
2021-03-16 481.19 482.20 471.01 473.90 0.2M
2021-03-15 473.38 478.81 470.63 478.11 0.3M
2021-03-12 477.50 477.50 464.80 472.85 0.4M
2021-03-11 476.88 483.90 473.93 480.75 0.3M
2021-03-10 476.34 476.55 467.43 470.51 0.3M
2021-03-09 468.62 477.56 465.78 468.35 0.5M
2021-03-08 478.14 478.66 460.56 460.64 0.3M
2021-03-05 484.81 486.11 454.16 478.15 0.5M
2021-03-04 485.97 499.32 476.73 479.64 0.9M
2021-03-03 500.27 502.85 489.15 489.55 0.7M
2021-03-02 516.79 516.79 498.38 501.62 0.3M
2021-03-01 508.31 512.85 501.65 511.48 0.3M
2021-02-26 498.63 503.97 489.79 499.43 0.6M
2021-02-25 511.31 514.95 488.98 497.62 0.7M
2021-02-24 493.73 515.82 493.73 512.69 0.5M
2021-02-23 482.60 500.27 480.42 498.02 0.9M
2021-02-22 486.25 491.45 483.52 488.31 0.5M
2021-02-19 483.92 494.91 480.30 490.94 0.5M
2021-02-18 471.86 481.81 471.86 477.65 0.6M
2021-02-17 482.48 484.99 469.97 479.58 0.5M
2021-02-16 478.12 488.53 474.48 486.01 0.5M
2021-02-12 470.46 479.18 464.00 477.74 0.5M
2021-02-11 445.53 477.68 441.01 470.08 0.6M
2021-02-10 425.88 429.26 422.19 427.47 0.5M
2021-02-09 419.52 425.40 418.07 425.27 0.3M
2021-02-08 411.96 420.31 410.01 420.31 0.2M
2021-02-05 409.27 411.89 405.60 407.11 0.2M
2021-02-04 404.47 409.36 403.31 407.34 0.2M
2021-02-03 411.00 412.14 401.78 403.69 0.2M
2021-02-02 396.38 410.31 396.38 405.19 0.3M
2021-02-01 391.67 400.33 388.46 397.33 0.3M
2021-01-29 390.31 397.69 382.49 387.83 0.3M
2021-01-28 391.05 398.68 390.29 393.03 0.2M
2021-01-27 392.99 396.47 380.64 391.36 0.3M
2021-01-26 403.18 404.36 394.01 395.16 0.2M
2021-01-25 409.23 412.40 400.38 402.63 0.2M
2021-01-22 405.40 410.58 403.60 408.84 0.3M
2021-01-21 407.51 409.01 402.97 406.20 0.2M
2021-01-20 409.47 411.50 405.02 406.55 0.2M
2021-01-19 417.10 417.78 403.42 405.84 0.3M
2021-01-15 410.74 414.27 406.63 409.22 0.3M
2021-01-14 413.62 418.75 411.55 411.98 0.2M
2021-01-13 409.20 414.19 406.82 412.45 0.2M
2021-01-12 410.67 419.21 403.33 407.95 0.3M
2021-01-11 402.12 414.54 400.19 413.79 0.3M
2021-01-08 410.00 415.45 404.64 405.47 0.3M
2021-01-07 395.90 411.96 395.15 409.10 0.4M
2021-01-06 377.22 397.12 377.22 394.82 0.4M
2021-01-05 376.51 381.81 374.97 380.57 0.4M
2021-01-04 385.75 387.00 372.46 378.13 0.4M