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
2023-12-29 274.73 276.31 272.77 273.33 0.3M
2023-12-28 274.11 276.39 272.78 275.35 0.2M
2023-12-27 276.50 276.65 273.27 275.79 0.3M
2023-12-26 270.00 276.08 269.29 275.50 0.2M
2023-12-22 266.77 269.83 265.89 269.41 0.2M
2023-12-21 264.76 266.15 261.67 265.31 0.3M
2023-12-20 269.61 270.98 261.35 261.61 0.3M
2023-12-19 268.61 271.79 265.68 269.42 0.5M
2023-12-18 271.05 271.05 264.40 266.68 0.5M
2023-12-15 269.17 280.33 268.07 270.18 1.0M
2023-12-14 248.56 274.44 247.11 272.16 1.2M
2023-12-13 238.64 245.31 235.79 244.43 0.3M
2023-12-12 240.00 241.43 238.22 239.38 0.2M
2023-12-11 235.94 239.76 235.94 239.65 0.4M
2023-12-08 232.29 237.80 232.29 236.13 0.2M
2023-12-07 235.17 236.97 232.99 233.23 0.3M
2023-12-06 237.67 238.72 233.84 234.13 0.2M
2023-12-05 238.39 238.39 232.57 234.36 0.2M
2023-12-04 239.43 243.00 236.77 239.37 0.3M
2023-12-01 235.40 241.90 232.78 241.22 0.4M
2023-11-30 237.72 238.26 235.35 236.98 0.5M
2023-11-29 236.13 240.06 235.65 236.62 0.4M
2023-11-28 230.72 234.42 229.65 233.89 0.4M
2023-11-27 227.65 233.62 227.65 231.50 0.5M
2023-11-24 225.83 229.65 225.83 228.92 0.2M
2023-11-22 223.40 227.00 221.59 225.86 0.6M
2023-11-21 218.49 223.04 217.38 222.41 0.4M
2023-11-20 218.84 221.78 216.60 220.54 0.3M
2023-11-17 218.46 218.70 215.27 218.02 0.3M
2023-11-16 216.22 217.49 212.40 215.48 0.3M
2023-11-15 215.65 224.21 215.65 216.96 0.5M
2023-11-14 209.00 216.50 208.50 215.66 0.5M
2023-11-13 204.40 205.38 202.01 202.61 0.4M
2023-11-10 202.92 207.21 202.46 206.18 0.6M
2023-11-09 207.59 208.15 201.43 202.52 0.5M
2023-11-08 208.00 210.37 204.04 206.44 0.5M
2023-11-07 204.50 208.26 202.60 208.04 0.6M
2023-11-06 213.86 213.86 205.21 206.02 0.4M
2023-11-03 210.87 217.14 210.87 214.30 0.5M
2023-11-02 200.46 207.23 198.19 207.00 0.8M
2023-11-01 209.57 212.50 194.59 197.99 0.8M
2023-10-31 213.90 215.00 203.09 209.43 0.9M
2023-10-30 207.50 211.21 204.47 209.77 1.0M
2023-10-27 204.60 207.56 201.16 207.18 0.6M
2023-10-26 200.00 207.38 198.86 204.83 0.7M
2023-10-25 203.83 205.23 196.13 198.91 0.6M
2023-10-24 206.49 207.50 203.11 205.91 0.3M
2023-10-23 203.81 208.73 202.70 205.29 0.5M
2023-10-20 204.84 205.15 201.01 204.55 0.9M
2023-10-19 209.40 213.74 205.10 205.99 0.5M
2023-10-18 211.08 211.13 207.75 209.12 0.3M
2023-10-17 212.29 216.57 212.29 212.99 0.4M
2023-10-16 207.32 216.00 206.84 214.97 0.4M
2023-10-13 210.59 210.59 205.19 206.92 0.5M
2023-10-12 218.33 218.33 208.01 210.87 0.6M
2023-10-11 222.04 223.27 215.32 217.16 0.8M
2023-10-10 222.98 227.54 221.76 222.40 0.4M
2023-10-09 221.17 223.46 220.18 222.58 0.3M
2023-10-06 220.85 225.02 219.33 223.85 0.4M
2023-10-05 227.38 228.48 219.42 222.54 0.4M
2023-10-04 232.05 232.05 227.79 230.94 0.5M
2023-10-03 230.97 232.89 228.16 230.33 0.3M
2023-10-02 236.53 236.70 232.24 233.63 0.2M
2023-09-29 238.69 241.66 235.97 236.53 0.4M
2023-09-28 226.30 239.01 226.30 236.87 0.6M
2023-09-27 224.16 226.98 222.58 225.91 0.4M
2023-09-26 225.97 226.65 222.58 223.96 0.4M
2023-09-25 225.75 230.76 225.75 228.15 0.3M
2023-09-22 228.64 229.79 224.57 227.15 0.5M
2023-09-21 232.93 234.33 228.52 228.68 0.7M
2023-09-20 245.09 245.49 235.63 235.83 0.8M
2023-09-19 252.94 253.72 250.62 252.17 0.2M
2023-09-18 250.53 253.52 249.01 253.20 0.2M
2023-09-15 255.11 256.18 249.38 251.38 0.5M
2023-09-14 251.29 255.10 250.18 254.79 0.4M
2023-09-13 251.40 253.02 248.86 250.18 0.4M
2023-09-12 254.28 254.58 250.76 251.31 0.4M
2023-09-11 257.79 258.13 254.15 254.77 0.4M
2023-09-08 262.97 263.13 254.94 256.37 0.4M
2023-09-07 268.61 268.81 256.82 264.24 0.5M
2023-09-06 273.25 275.03 270.19 272.38 0.3M
2023-09-05 275.74 276.98 271.70 273.25 0.4M
2023-09-01 276.96 278.76 275.00 275.95 0.3M
2023-08-31 279.88 279.88 274.77 275.01 0.4M
2023-08-30 272.40 279.83 268.97 279.11 0.4M
2023-08-29 268.34 274.72 268.01 273.49 0.3M
2023-08-28 270.39 271.31 268.18 269.92 0.2M
2023-08-25 267.90 269.47 264.45 268.39 0.3M
2023-08-24 270.38 272.70 265.92 265.92 0.2M
2023-08-23 269.98 271.22 267.10 270.09 0.3M
2023-08-22 269.82 272.47 266.76 269.36 0.3M
2023-08-21 270.47 273.00 266.50 267.53 0.4M
2023-08-18 261.82 274.03 260.81 271.98 0.7M
2023-08-17 267.67 269.61 263.14 266.03 0.3M
2023-08-16 265.65 268.24 263.89 265.94 0.4M
2023-08-15 261.18 268.92 261.12 267.98 0.5M
2023-08-14 263.45 264.09 258.62 263.86 0.3M
2023-08-11 254.08 263.00 254.08 261.94 0.5M
2023-08-10 258.50 260.00 252.83 255.42 0.4M
2023-08-09 253.42 260.88 250.75 257.89 0.5M
2023-08-08 248.82 254.32 248.14 253.68 0.5M
2023-08-07 251.06 251.92 245.35 248.23 0.4M
2023-08-04 249.00 254.80 246.60 251.41 0.6M
2023-08-03 238.09 252.28 231.98 249.55 1.2M
2023-08-02 250.10 251.24 236.97 241.15 1.3M
2023-08-01 245.02 262.50 244.67 254.77 2.6M
2023-07-31 299.36 308.04 299.35 307.96 0.5M
2023-07-28 303.43 304.84 296.43 299.18 0.5M
2023-07-27 308.00 308.98 297.45 299.43 0.5M
2023-07-26 299.19 306.68 298.96 306.12 0.3M
2023-07-25 302.72 307.07 300.79 301.43 0.3M
2023-07-24 305.82 308.72 301.81 302.59 0.3M
2023-07-21 308.02 310.45 305.37 306.46 0.2M
2023-07-20 316.57 316.57 303.17 304.54 0.3M
2023-07-19 313.29 319.04 312.89 318.37 0.3M
2023-07-18 308.10 313.73 308.05 313.17 0.4M
2023-07-17 306.80 311.01 305.66 309.51 0.3M
2023-07-14 316.82 317.05 307.87 309.28 0.3M
2023-07-13 317.97 320.55 317.22 318.47 0.2M
2023-07-12 314.20 318.85 311.22 315.93 0.3M
2023-07-11 308.69 313.22 307.18 309.16 0.3M
2023-07-10 294.57 307.26 294.57 306.16 0.4M
2023-07-07 291.49 300.50 290.14 295.22 0.3M
2023-07-06 287.40 291.87 283.54 291.14 0.3M
2023-07-05 293.57 296.25 290.23 292.85 0.4M
2023-07-03 293.89 296.99 292.86 296.27 0.2M
2023-06-30 290.85 297.45 290.70 295.83 0.3M
2023-06-29 283.05 289.33 281.80 288.68 0.3M
2023-06-28 281.40 286.10 280.22 283.49 0.3M
2023-06-27 273.85 284.43 270.67 282.81 0.4M
2023-06-26 266.30 275.70 265.12 273.11 0.3M
2023-06-23 265.35 265.93 261.91 264.33 0.7M
2023-06-22 270.50 270.50 264.86 267.91 0.4M
2023-06-21 274.52 274.61 270.80 270.88 0.3M
2023-06-20 281.56 281.56 273.89 277.55 0.4M
2023-06-16 286.96 288.76 281.75 282.40 0.6M
2023-06-15 277.47 285.52 277.47 284.55 0.3M
2023-06-14 283.84 285.87 279.08 280.38 0.3M
2023-06-13 283.52 286.44 280.61 283.39 0.4M
2023-06-12 275.61 280.55 274.91 279.99 0.3M
2023-06-09 278.34 280.58 274.32 274.66 0.4M
2023-06-08 276.97 278.43 272.38 278.03 0.4M
2023-06-07 273.15 280.31 272.35 277.56 0.3M
2023-06-06 269.11 273.65 266.50 270.10 0.5M
2023-06-05 276.35 276.44 267.53 269.11 0.5M
2023-06-02 269.33 279.61 269.33 278.01 0.4M
2023-06-01 263.88 267.05 260.90 266.20 0.3M
2023-05-31 265.00 267.52 261.36 262.57 0.7M
2023-05-30 268.02 271.82 265.30 267.78 0.3M
2023-05-26 260.67 265.99 260.67 264.72 0.2M
2023-05-25 264.25 264.25 257.19 259.69 0.4M
2023-05-24 269.85 271.04 260.53 261.39 0.5M
2023-05-23 277.63 278.64 270.95 271.22 0.4M
2023-05-22 279.71 282.49 276.84 280.13 0.3M
2023-05-19 281.30 283.86 278.03 280.80 0.4M
2023-05-18 271.01 280.62 269.63 279.33 0.4M
2023-05-17 268.82 273.38 266.54 271.67 0.2M
2023-05-16 268.43 271.36 265.03 266.38 0.2M
2023-05-15 265.88 272.87 264.66 270.70 0.2M
2023-05-12 267.14 268.84 262.31 266.16 0.2M
2023-05-11 269.34 270.27 264.17 265.28 0.3M
2023-05-10 272.21 274.85 267.65 271.77 0.3M
2023-05-09 275.00 278.16 268.97 270.16 0.4M
2023-05-08 274.00 278.14 271.77 277.86 0.4M
2023-05-05 269.10 275.34 263.86 273.80 0.5M
2023-05-04 256.20 265.71 255.00 265.00 0.6M
2023-05-03 255.45 265.36 254.90 258.50 0.7M
2023-05-02 251.44 269.01 245.75 255.44 1.3M
2023-05-01 287.17 290.34 286.49 287.45 0.4M
2023-04-28 284.24 289.97 282.62 288.03 0.4M
2023-04-27 283.51 285.04 278.21 284.12 0.2M
2023-04-26 284.90 286.28 279.59 280.42 0.2M
2023-04-25 290.34 293.48 283.97 284.10 0.3M
2023-04-24 288.34 290.34 286.38 288.19 0.2M
2023-04-21 289.92 289.94 285.00 287.90 0.3M
2023-04-20 289.17 293.48 288.03 290.52 0.2M
2023-04-19 297.90 297.90 291.88 292.76 0.3M
2023-04-18 303.02 304.50 299.07 300.63 0.1M
2023-04-17 302.91 304.35 299.35 300.46 0.2M
2023-04-14 303.92 307.33 299.77 303.08 0.2M
2023-04-13 302.83 306.36 300.59 306.17 0.2M
2023-04-12 306.23 307.08 300.50 301.41 0.1M
2023-04-11 304.20 306.70 301.98 304.03 0.1M
2023-04-10 297.32 302.15 296.72 301.96 0.1M
2023-04-06 297.28 303.13 294.80 300.26 0.2M
2023-04-05 308.48 308.48 299.06 300.15 0.2M
2023-04-04 312.12 312.12 303.44 308.71 0.3M
2023-04-03 315.13 316.23 307.40 311.65 0.2M
2023-03-31 310.00 318.85 310.00 318.00 0.4M
2023-03-30 301.91 309.30 300.94 309.11 0.3M
2023-03-29 293.81 297.00 291.48 296.12 0.2M
2023-03-28 287.76 291.53 286.53 290.15 0.2M
2023-03-27 290.87 292.86 285.93 288.86 0.2M
2023-03-24 286.58 289.29 283.07 288.73 0.3M
2023-03-23 290.06 295.92 285.87 288.75 0.2M
2023-03-22 292.33 298.78 287.86 288.11 0.4M
2023-03-21 294.89 296.05 291.02 294.43 0.2M
2023-03-20 289.87 291.64 285.49 290.84 0.2M
2023-03-17 294.05 294.30 287.15 288.71 0.5M
2023-03-16 286.92 296.40 284.83 294.93 0.3M
2023-03-15 284.99 287.94 282.46 287.74 0.3M
2023-03-14 292.49 293.49 286.90 292.46 0.2M
2023-03-13 284.11 291.38 278.53 284.92 0.3M
2023-03-10 296.23 297.71 286.56 288.19 0.3M
2023-03-09 307.47 309.57 296.37 296.91 0.4M
2023-03-08 303.27 307.37 301.50 307.07 0.2M
2023-03-07 305.42 306.11 301.86 302.16 0.2M
2023-03-06 310.27 313.79 304.03 305.81 0.2M
2023-03-03 307.62 311.53 306.07 309.45 0.2M
2023-03-02 299.80 306.58 297.62 306.06 0.3M
2023-03-01 299.83 305.57 298.93 302.34 0.4M
2023-02-28 296.75 300.67 295.18 300.25 0.5M
2023-02-27 296.35 297.71 293.44 296.23 0.5M
2023-02-24 295.00 296.69 288.88 291.92 0.4M
2023-02-23 307.54 307.82 295.42 301.00 0.4M
2023-02-22 308.26 308.53 302.28 304.87 0.3M
2023-02-21 317.96 317.96 306.29 307.00 0.4M
2023-02-17 329.12 329.60 310.55 322.58 0.5M
2023-02-16 330.00 340.84 327.62 333.44 0.6M
2023-02-15 316.90 327.43 316.90 327.02 0.3M
2023-02-14 315.89 322.79 312.74 318.76 0.2M
2023-02-13 313.15 319.01 309.85 318.95 0.3M
2023-02-10 312.64 317.69 310.30 313.46 0.3M
2023-02-09 322.16 329.71 315.67 316.56 0.5M
2023-02-08 328.28 329.67 324.51 325.54 0.3M
2023-02-07 322.73 331.98 321.34 331.15 0.4M
2023-02-06 326.69 330.54 323.81 324.70 0.4M
2023-02-03 335.41 338.22 329.18 330.81 0.5M
2023-02-02 335.96 351.74 335.81 344.70 0.8M
2023-02-01 316.18 329.62 315.75 328.63 0.4M
2023-01-31 309.32 316.38 306.50 316.18 0.3M
2023-01-30 313.14 315.30 308.75 309.03 0.2M
2023-01-27 310.18 317.52 308.15 317.10 0.3M
2023-01-26 314.04 315.00 306.14 311.27 0.2M
2023-01-25 305.00 312.58 302.45 310.57 0.3M
2023-01-24 315.00 317.24 309.75 310.08 0.4M
2023-01-23 298.49 320.12 297.94 317.76 0.8M
2023-01-20 288.23 297.22 288.23 297.03 0.3M
2023-01-19 292.02 295.80 285.78 287.72 0.3M
2023-01-18 295.80 299.75 295.80 296.54 0.4M
2023-01-17 293.54 294.15 288.68 293.58 0.3M
2023-01-13 290.02 293.99 286.99 293.70 0.7M
2023-01-12 301.84 301.84 290.87 293.00 0.7M
2023-01-11 289.00 300.21 286.56 299.79 0.6M
2023-01-10 277.82 286.95 277.01 286.93 0.4M
2023-01-09 276.00 283.53 273.52 279.29 0.5M
2023-01-06 265.11 277.86 263.22 273.42 0.6M
2023-01-05 260.68 260.94 254.69 260.06 0.4M
2023-01-04 263.62 265.81 258.23 262.99 0.3M
2023-01-03 260.87 262.69 255.71 260.20 0.3M