Zscaler

ZS
🏛️ 영국 →
292.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 287.65 293.11 285.31 292.58 0.0M
2025-09-25 280.30 286.75 279.60 285.20 0.0M
2025-09-24 290.13 291.24 283.66 285.47 0.0M
2025-09-23 292.00 293.36 287.43 291.56 0.0M
2025-09-22 295.00 295.00 286.60 288.77 0.0M
2025-09-19 291.99 294.30 289.14 292.71 0.0M
2025-09-18 282.45 289.88 282.07 288.05 0.0M
2025-09-17 281.01 286.72 279.60 282.60 0.0M
2025-09-16 281.69 285.60 277.07 281.40 0.0M
2025-09-15 285.00 289.46 283.57 285.46 0.0M
2025-09-12 285.00 288.59 282.69 282.76 0.0M
2025-09-11 280.20 292.85 280.20 290.58 0.0M
2025-09-10 283.60 288.69 279.02 280.32 0.0M
2025-09-09 282.20 284.01 278.95 280.81 0.0M
2025-09-08 274.81 278.62 274.15 276.19 0.0M
2025-09-05 268.45 272.14 267.38 268.47 0.0M
2025-09-04 270.13 270.40 263.63 268.49 0.0M
2025-09-03 279.01 281.00 260.41 268.58 0.0M
2025-09-02 280.20 283.00 269.10 273.39 0.0M
2025-08-29 278.58 284.88 275.83 278.58 0.0M
2025-08-28 283.50 283.68 272.49 283.50 0.0M
2025-08-27 273.11 273.27 268.00 273.11 0.0M
2025-08-26 266.21 271.14 265.80 266.21 0.0M
2025-08-25 271.73 276.00 269.10 271.73 0.0M
2025-08-22 273.85 276.87 269.11 273.85 0.0M
2025-08-21 269.94 273.87 268.98 269.94 0.0M
2025-08-20 274.44 277.00 270.19 274.44 0.0M
2025-08-19 278.65 282.40 274.71 278.65 0.0M
2025-08-18 276.21 277.16 274.75 276.21 0.0M
2025-08-15 274.88 274.88 270.31 274.88 0.0M
2025-08-14 271.80 277.00 269.69 271.80 0.0M
2025-08-13 278.62 280.00 274.24 278.62 0.0M
2025-08-12 273.92 274.86 269.14 273.92 0.0M
2025-08-11 274.50 275.60 267.03 274.50 0.0M
2025-08-08 269.70 274.62 268.58 269.70 0.0M
2025-08-07 268.61 291.23 266.50 268.61 0.0M
2025-08-06 286.86 287.36 281.70 286.86 0.0M
2025-08-05 283.68 287.34 282.23 283.68 0.0M
2025-08-04 285.31 285.79 279.13 285.31 0.0M
2025-08-01 276.37 283.83 274.43 276.37 0.0M
2025-07-31 290.60 292.00 282.25 290.60 0.0M
2025-07-30 286.99 291.71 283.51 286.99 0.0M
2025-07-29 289.15 293.65 286.99 289.15 0.0M
2025-07-28 289.28 289.99 286.14 289.28 0.0M
2025-07-25 288.56 288.84 283.90 288.56 0.0M
2025-07-24 282.31 286.42 281.12 282.31 0.0M
2025-07-23 283.93 287.50 280.00 283.93 0.0M
2025-07-22 284.47 294.26 283.31 284.47 0.0M
2025-07-21 292.65 293.55 285.87 292.65 0.0M
2025-07-18 285.39 289.56 284.80 285.39 0.0M
2025-07-17 287.36 288.89 286.07 287.36 0.0M
2025-07-16 285.78 290.29 284.71 285.78 0.0M
2025-07-15 289.54 292.93 287.31 289.54 0.0M
2025-07-14 292.65 294.95 286.00 292.65 0.0M
2025-07-11 294.89 298.57 292.74 294.89 0.0M
2025-07-10 301.26 316.50 297.90 301.26 0.0M
2025-07-09 313.77 316.85 311.54 313.77 0.0M
2025-07-08 309.32 318.46 307.52 309.32 0.0M
2025-07-07 313.22 315.80 309.65 313.22 0.0M
2025-07-03 314.58 316.28 308.47 314.58 0.0M
2025-07-02 310.90 311.99 305.69 310.90 0.0M
2025-07-01 306.75 317.00 301.88 306.75 0.0M
2025-06-30 310.21 317.24 303.65 310.21 0.0M
2025-06-27 316.71 316.99 313.00 316.71 0.0M
2025-06-26 316.09 317.11 310.93 316.09 0.1M
2025-06-25 313.29 316.41 310.44 313.29 0.0M
2025-06-24 310.15 314.40 306.81 310.15 0.0M
2025-06-23 304.53 311.62 298.00 304.53 0.0M
2025-06-20 303.67 308.50 303.67 303.67 0.0M
2025-06-18 304.41 307.98 302.68 304.41 0.0M
2025-06-17 305.58 305.58 299.68 305.58 0.0M
2025-06-16 305.50 309.10 303.55 305.50 0.0M
2025-06-13 301.95 305.45 292.36 301.95 0.0M
2025-06-12 302.49 306.43 296.68 302.49 0.0M
2025-06-11 299.82 302.81 296.34 299.82 0.0M
2025-06-10 298.51 303.66 296.52 298.51 0.0M
2025-06-09 303.77 305.16 299.69 303.77 0.0M
2025-06-06 304.40 306.57 302.45 304.40 0.0M
2025-06-05 301.08 303.61 297.86 301.08 0.0M
2025-06-04 297.25 303.47 295.17 297.25 0.0M
2025-06-03 295.01 297.63 290.41 295.01 0.0M
2025-06-02 289.07 292.25 274.50 289.07 0.0M
2025-05-30 273.14 274.48 260.00 273.14 0.0M
2025-05-29 252.10 256.00 248.91 252.10 0.0M
2025-05-28 254.50 256.91 252.53 254.50 0.0M
2025-05-27 257.64 259.20 254.32 257.64 0.0M
2025-05-23 255.34 255.61 247.59 255.34 0.0M
2025-05-22 253.37 253.69 247.56 253.37 0.0M
2025-05-21 249.67 253.74 248.95 249.67 0.0M
2025-05-20 252.19 252.20 249.22 252.19 0.0M
2025-05-19 252.97 253.63 247.50 252.97 0.0M
2025-05-16 251.82 253.33 246.90 251.82 0.0M
2025-05-15 246.27 246.50 241.58 246.27 0.0M
2025-05-14 245.33 247.00 243.70 245.33 0.0M
2025-05-13 246.09 246.88 239.89 246.09 0.0M
2025-05-12 240.80 240.84 236.51 240.80 0.0M
2025-05-09 231.29 234.92 229.30 231.29 0.0M
2025-05-08 233.13 234.24 231.05 233.13 0.0M
2025-05-07 231.15 234.51 230.15 231.15 0.0M
2025-05-06 232.58 234.52 228.83 232.58 0.0M
2025-05-05 232.15 235.24 227.90 232.15 0.0M
2025-05-02 230.04 231.80 227.40 230.04 0.0M
2025-05-01 230.28 230.79 226.79 230.28 0.0M
2025-04-30 223.97 224.86 217.71 223.97 0.0M
2025-04-29 222.34 224.16 219.54 222.34 0.0M
2025-04-28 218.86 221.38 215.58 218.86 0.0M
2025-04-25 216.04 217.05 209.00 216.04 0.0M
2025-04-24 211.22 211.44 201.99 211.22 0.0M
2025-04-23 200.82 207.22 199.74 200.82 0.0M
2025-04-22 195.87 198.68 194.53 195.87 0.0M
2025-04-17 201.10 203.00 199.08 201.10 0.0M
2025-04-16 202.13 206.60 201.36 202.13 0.0M
2025-04-15 203.54 204.90 199.28 203.54 0.0M
2025-04-14 196.23 202.49 196.22 196.23 0.0M
2025-04-11 195.25 198.45 191.36 195.25 0.0M
2025-04-10 190.20 201.74 189.61 190.20 0.0M
2025-04-09 198.31 198.31 177.52 198.31 0.0M
2025-04-08 184.91 189.12 179.42 184.91 0.0M
2025-04-07 167.00 185.67 165.03 167.00 0.0M
2025-04-04 182.45 185.90 173.57 182.45 0.0M
2025-04-03 198.11 202.82 190.03 198.11 0.0M
2025-04-02 205.77 208.14 197.95 205.77 0.0M
2025-04-01 198.80 200.37 195.83 198.80 0.0M
2025-03-31 197.70 203.96 192.84 197.70 0.0M
2025-03-28 206.35 209.73 203.52 206.35 0.0M
2025-03-27 210.11 211.38 205.99 210.11 0.0M
2025-03-26 212.70 217.31 210.04 212.70 0.0M
2025-03-25 215.49 216.45 210.16 215.49 0.0M
2025-03-24 209.63 209.65 206.51 209.63 0.0M
2025-03-21 205.00 205.26 197.10 205.00 0.0M
2025-03-20 203.41 205.28 200.95 203.41 0.0M
2025-03-19 206.31 206.31 200.01 206.31 0.0M
2025-03-18 202.21 202.92 196.84 202.21 0.0M
2025-03-17 203.70 204.05 196.62 203.70 0.0M
2025-03-14 196.20 197.54 190.00 196.20 0.0M
2025-03-13 189.57 196.99 186.74 189.57 0.0M
2025-03-12 198.47 205.00 195.26 198.47 0.0M
2025-03-11 201.35 203.91 195.20 201.35 0.0M
2025-03-10 199.34 205.25 193.18 199.34 0.0M
2025-03-07 203.92 208.44 198.23 203.92 0.1M
2025-03-06 209.23 211.16 199.16 209.23 0.0M
2025-03-05 195.93 196.00 189.58 195.93 0.0M
2025-03-04 186.77 190.03 184.04 186.77 0.0M
2025-03-03 198.36 199.74 192.69 198.36 0.0M
2025-02-28 193.40 194.66 191.00 193.40 0.0M
2025-02-27 197.79 199.16 193.46 197.79 0.0M
2025-02-26 194.88 198.20 193.81 194.88 0.0M
2025-02-25 190.72 195.61 189.02 190.72 0.0M
2025-02-24 194.03 201.00 190.60 194.03 0.0M
2025-02-21 200.06 207.98 198.70 200.06 0.0M
2025-02-20 204.57 213.57 201.79 204.57 0.0M
2025-02-19 212.73 215.67 210.28 212.73 0.0M
2025-02-18 212.20 215.35 211.00 212.20 0.0M
2025-02-14 211.59 214.50 210.33 211.59 0.0M
2025-02-13 212.38 212.89 207.89 212.38 0.0M
2025-02-12 209.67 210.42 204.80 209.67 0.0M
2025-02-11 209.12 211.85 207.14 209.12 0.0M
2025-02-10 210.40 211.84 206.84 210.40 0.0M
2025-02-07 205.25 210.22 205.25 205.25 0.0M
2025-02-06 201.81 206.82 201.81 201.81 0.0M
2025-02-05 203.03 204.14 201.18 203.03 0.0M
2025-02-04 202.65 202.86 198.12 202.65 0.0M
2025-02-03 198.26 201.61 193.15 198.26 0.0M
2025-01-31 203.33 208.00 202.60 203.33 0.0M
2025-01-30 203.01 205.20 199.89 203.01 0.0M
2025-01-29 202.20 204.45 200.07 202.20 0.0M
2025-01-28 203.22 205.30 189.10 203.22 0.0M
2025-01-27 193.20 197.77 187.31 193.20 0.0M
2025-01-24 194.10 196.94 193.37 194.10 0.0M
2025-01-23 191.29 192.89 189.00 191.29 0.0M
2025-01-22 192.39 194.25 190.70 192.39 0.0M
2025-01-21 190.84 192.23 188.82 190.84 0.0M
2025-01-17 188.46 192.81 187.00 188.46 0.0M
2025-01-16 191.97 192.86 188.66 191.97 0.0M
2025-01-15 190.32 190.72 186.45 190.32 0.0M
2025-01-14 186.10 189.08 183.63 186.10 0.0M
2025-01-13 188.15 189.07 185.42 188.15 0.0M
2025-01-10 189.99 190.69 183.36 189.99 0.0M
2025-01-08 185.84 189.64 181.95 185.84 0.0M
2025-01-07 185.36 189.51 183.80 185.36 0.0M
2025-01-06 187.45 189.50 185.26 187.45 0.0M
2025-01-03 186.07 186.07 183.04 186.07 0.0M
2025-01-02 181.80 184.50 180.44 181.80 0.0M