Zillow Group Inc Class C (Z)

Z
🏛️ 미국 →
74.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 82.47 82.47 81.98 81.98 28.1K
09:31 81.98 82.07 81.96 82.00 7.4K
09:32 82.00 82.53 82.00 82.53 10.3K
09:33 82.18 82.31 82.18 82.31 11.0K
09:34 82.59 82.59 82.34 82.51 23.5K
09:35 82.50 82.57 82.42 82.42 4.4K
09:36 82.51 82.57 82.44 82.44 9.4K
09:37 82.48 83.04 82.40 83.04 8.8K
09:38 82.97 83.22 82.72 82.72 16.6K
09:39 82.81 83.15 82.81 83.15 8.1K
09:40 82.96 83.05 82.92 82.95 2.4K
09:41 82.94 83.19 82.94 83.03 16.3K
09:42 83.03 83.03 82.57 82.78 14.2K
09:43 82.78 82.80 82.66 82.79 7.8K
09:44 82.85 83.16 82.85 83.05 16.4K
09:45 83.05 83.18 83.05 83.11 11.3K
09:46 83.15 83.40 83.07 83.40 14.1K
09:47 83.28 83.44 83.28 83.44 10.0K
09:48 83.39 83.55 83.39 83.49 10.1K
09:49 83.49 83.51 83.40 83.46 18.8K
09:50 83.38 83.43 83.30 83.41 14.2K
09:51 83.48 83.52 83.26 83.40 18.4K
09:52 83.40 83.51 83.16 83.16 29.3K
09:53 83.23 83.24 83.07 83.10 13.9K
09:54 83.13 83.15 83.06 83.07 10.1K
09:55 83.07 83.13 83.05 83.05 14.8K
09:56 83.01 83.16 82.96 83.14 10.4K
09:57 82.99 83.05 82.99 83.00 9.8K
09:58 83.04 83.12 83.01 83.07 5.4K
09:59 83.10 83.20 83.06 83.20 11.0K
10:00 83.19 83.22 83.11 83.18 14.5K
10:01 83.24 83.43 83.21 83.43 11.4K
10:02 83.43 83.55 83.34 83.49 12.6K
10:03 83.48 83.48 83.30 83.41 11.3K
10:04 83.36 83.52 83.36 83.41 33.6K
10:05 83.41 83.41 83.41 83.41 5.5K
10:06 83.41 83.46 83.36 83.45 17.4K
10:07 83.58 83.83 83.47 83.74 33.3K
10:08 83.73 83.83 83.71 83.71 9.3K
10:09 83.73 83.87 83.73 83.83 5.4K
10:10 83.84 83.84 83.67 83.67 10.1K
10:11 83.68 83.73 83.65 83.65 11.5K
10:12 83.60 83.60 83.37 83.39 19.1K
10:13 83.37 83.45 83.27 83.40 10.3K
10:14 83.37 83.40 83.22 83.23 9.4K
10:15 83.30 83.34 83.26 83.26 10.2K
10:16 83.26 83.26 83.21 83.21 2.0K
10:17 83.25 83.26 83.17 83.23 7.1K
10:18 83.24 83.41 83.24 83.41 4.4K
10:19 83.42 83.42 83.38 83.38 5.8K
10:20 83.46 83.46 83.28 83.36 17.0K
10:21 83.26 83.26 83.18 83.25 7.5K
10:22 83.24 83.24 83.10 83.10 7.7K
10:23 83.10 83.10 83.03 83.06 4.0K
10:24 82.87 82.87 82.77 82.77 15.7K
10:25 82.80 82.81 82.72 82.81 28.7K
10:26 82.83 82.83 82.76 82.80 22.5K
10:27 82.80 82.81 82.68 82.68 10.7K
10:28 82.69 82.73 82.60 82.65 9.0K
10:29 82.66 82.71 82.59 82.70 14.8K
10:30 82.66 82.66 82.56 82.59 7.9K
10:31 82.61 83.01 82.61 82.90 28.6K
10:32 82.90 82.97 82.82 82.82 8.6K
10:33 82.78 82.88 82.78 82.88 7.5K
10:34 82.88 82.97 82.88 82.97 6.0K
10:35 82.98 83.03 82.95 83.03 17.4K
10:36 83.03 83.16 83.02 83.15 20.3K
10:37 83.11 83.13 83.09 83.09 3.8K
10:38 83.15 83.15 83.09 83.13 5.2K
10:39 83.13 83.16 83.13 83.13 2.0K
10:40 83.13 83.20 83.09 83.20 15.6K
10:41 83.14 83.17 83.03 83.17 15.8K
10:42 83.13 83.18 83.12 83.12 16.3K
10:43 83.12 83.27 83.12 83.27 9.7K
10:44 83.29 83.34 83.29 83.34 6.2K
10:45 83.34 83.34 83.34 83.34 4.4K
10:46 83.34 83.34 83.19 83.19 24.7K
10:47 83.15 83.24 83.13 83.24 12.8K
10:48 83.24 83.24 83.24 83.24 3.1K
10:49 83.24 83.24 83.14 83.14 4.8K
10:50 83.10 83.10 82.95 82.95 16.0K
10:51 83.00 83.03 82.98 83.01 7.6K
10:52 82.94 83.11 82.94 83.11 9.6K
10:53 83.11 83.14 83.04 83.14 27.1K
10:54 83.05 83.12 83.05 83.10 37.2K
10:55 83.12 83.16 83.10 83.12 29.9K
10:56 83.12 83.12 83.05 83.06 61.5K
10:57 82.93 82.99 82.93 82.99 5.6K
10:58 83.00 83.01 82.99 83.00 13.0K
10:59 82.96 82.96 82.90 82.90 7.0K
11:00 82.90 82.92 82.83 82.83 6.0K
11:01 82.83 82.99 82.83 82.96 6.5K
11:02 83.02 83.12 82.94 83.09 29.5K
11:03 83.11 83.11 83.04 83.04 7.0K
11:04 83.06 83.09 83.06 83.07 4.9K
11:05 83.06 83.06 82.90 82.92 6.7K
11:06 82.88 82.91 82.88 82.91 6.8K
11:07 82.95 82.95 82.83 82.84 9.0K
11:08 82.83 82.83 82.78 82.81 6.2K
11:09 82.81 82.88 82.81 82.86 9.0K
11:10 82.86 82.96 82.86 82.94 14.1K
11:11 83.02 83.04 82.99 83.02 20.3K
11:12 83.02 83.02 82.97 82.98 7.9K
11:13 83.10 83.15 83.05 83.06 53.8K
11:14 83.07 83.22 83.07 83.22 33.6K
11:15 83.21 83.22 83.12 83.12 8.9K
11:16 83.15 83.15 83.14 83.15 2.4K
11:17 83.15 83.23 83.15 83.21 6.6K
11:18 83.22 83.22 83.21 83.21 5.9K
11:19 83.20 83.24 83.17 83.23 45.1K
11:20 83.22 83.22 83.20 83.22 22.1K
11:21 83.25 83.25 83.20 83.23 33.0K
11:22 83.23 83.25 83.19 83.23 30.7K
11:23 83.23 83.23 83.20 83.20 4.8K
11:24 83.21 83.22 83.18 83.21 12.1K
11:25 83.22 83.22 83.18 83.18 4.5K
11:26 83.17 83.17 83.16 83.16 3.5K
11:27 83.16 83.17 83.16 83.17 8.9K
11:28 83.21 83.36 83.19 83.36 26.6K
11:29 83.37 83.50 83.37 83.50 16.5K
11:30 83.50 83.50 83.48 83.50 10.0K
11:31 83.52 83.67 83.52 83.61 13.3K
11:32 83.56 83.64 83.56 83.57 19.7K
11:33 83.56 83.65 83.54 83.63 13.6K
11:34 83.68 83.71 83.66 83.71 76.7K
11:35 83.63 83.65 83.56 83.65 8.9K
11:36 83.65 83.70 83.57 83.57 6.8K
11:37 83.58 83.58 83.39 83.39 11.3K
11:38 83.37 83.37 83.31 83.36 7.1K
11:39 83.40 83.40 83.28 83.28 14.0K
11:40 83.28 83.28 83.20 83.24 6.9K
11:41 83.20 83.37 83.20 83.32 11.1K
11:42 83.37 83.41 83.37 83.41 0.7K
11:43 83.49 83.49 83.47 83.47 1.7K
11:44 83.50 83.50 83.39 83.46 8.4K
11:45 83.45 83.45 83.45 83.45 1.0K
11:46 83.47 83.55 83.47 83.55 6.5K
11:47 83.55 83.56 83.49 83.54 13.8K
11:48 83.50 83.53 83.47 83.47 16.6K
11:49 83.50 83.54 83.50 83.51 5.9K
11:50 83.52 83.52 83.41 83.41 3.8K
11:51 83.41 83.49 83.41 83.49 2.3K
11:52 83.51 83.51 83.44 83.44 3.7K
11:53 83.46 83.47 83.43 83.43 5.5K
11:54 83.51 83.51 83.42 83.42 8.9K
11:55 83.45 83.51 83.45 83.51 4.9K
11:56 83.52 83.55 83.51 83.51 1.8K
11:57 83.51 83.53 83.47 83.47 3.6K
11:58 83.48 83.50 83.44 83.50 9.9K
11:59 83.48 83.49 83.48 83.49 0.9K
12:00 83.42 83.44 83.37 83.37 5.5K
12:01 83.38 83.40 83.34 83.34 13.8K
12:02 83.35 83.36 83.35 83.35 6.3K
12:03 83.35 83.42 83.35 83.42 14.0K
12:04 83.45 83.46 83.38 83.38 13.7K
12:05 83.46 83.48 83.42 83.42 8.8K
12:06 83.49 83.49 83.48 83.49 11.2K
12:07 83.49 83.57 83.49 83.56 14.1K
12:08 83.58 83.63 83.58 83.58 7.8K
12:09 83.60 83.63 83.60 83.63 2.6K
12:10 83.63 83.64 83.62 83.63 25.5K
12:11 83.63 83.78 83.63 83.78 7.6K
12:12 83.77 83.82 83.75 83.75 23.6K
12:13 83.79 83.79 83.65 83.69 25.4K
12:14 83.69 83.76 83.69 83.69 9.6K
12:15 83.75 83.83 83.73 83.83 7.7K
12:16 83.78 83.78 83.78 83.78 3.0K
12:17 83.78 83.81 83.77 83.81 2.7K
12:18 83.77 83.80 83.77 83.80 6.8K
12:19 83.81 84.00 83.81 83.95 23.5K
12:20 83.95 84.01 83.91 83.97 14.7K
12:21 84.00 84.04 83.91 83.91 21.4K
12:22 83.97 84.01 83.95 84.00 5.6K
12:23 84.00 84.03 84.00 84.00 3.3K
12:24 84.03 84.08 84.03 84.03 9.8K
12:25 84.11 84.15 84.10 84.12 8.0K
12:26 84.14 84.15 84.10 84.10 4.6K
12:27 84.11 84.12 84.05 84.06 24.1K
12:28 84.06 84.20 84.06 84.20 11.1K
12:29 84.19 84.19 84.11 84.14 17.9K
12:30 84.15 84.15 84.03 84.06 23.3K
12:31 84.06 84.08 83.89 83.91 12.3K
12:32 83.93 83.97 83.92 83.95 4.7K
12:33 83.94 83.98 83.94 83.98 2.5K
12:34 83.93 84.00 83.92 84.00 4.0K
12:35 83.95 84.04 83.95 83.99 4.9K
12:36 84.03 84.09 84.03 84.09 6.2K
12:37 84.07 84.11 84.06 84.06 8.7K
12:38 84.06 84.11 84.05 84.08 11.0K
12:39 84.10 84.16 84.10 84.14 7.3K
12:40 84.15 84.29 84.15 84.21 10.2K
12:41 84.17 84.18 84.01 84.01 15.7K
12:42 84.01 84.06 84.01 84.03 3.0K
12:43 84.00 84.00 83.91 83.91 7.2K
12:44 83.92 83.94 83.87 83.87 6.8K
12:45 83.81 83.91 83.81 83.90 7.6K
12:46 83.85 83.85 83.79 83.83 3.5K
12:47 83.87 83.89 83.83 83.86 2.4K
12:48 83.95 83.95 83.92 83.92 3.3K
12:49 83.95 83.97 83.93 83.94 6.3K
12:50 83.94 84.00 83.94 84.00 5.1K
12:51 83.96 83.96 83.91 83.96 7.4K
12:52 83.93 83.94 83.91 83.94 1.4K
12:53 83.93 83.93 83.93 83.93 1.0K
12:54 83.99 83.99 83.98 83.98 2.5K
12:55 84.02 84.02 83.98 83.99 3.6K
12:56 83.98 84.01 83.98 84.01 1.5K
12:57 83.99 83.99 83.93 83.93 4.2K
12:58 83.93 83.99 83.91 83.91 6.1K
12:59 83.91 83.99 83.88 83.99 6.3K
13:00 84.07 84.31 84.07 84.31 24.2K
13:01 84.36 84.43 84.14 84.14 30.2K
13:02 84.07 84.17 84.07 84.17 11.3K
13:03 84.17 84.20 84.17 84.19 6.3K
13:04 84.19 84.27 84.19 84.27 12.3K
13:05 84.30 84.35 84.30 84.31 20.5K
13:06 84.31 84.37 84.31 84.36 3.3K
13:07 84.36 84.37 84.28 84.31 18.3K
13:08 84.33 84.40 84.33 84.37 4.9K
13:09 84.41 84.44 84.41 84.43 5.4K
13:10 84.46 84.57 84.46 84.50 18.2K
13:11 84.39 84.49 84.39 84.46 6.3K
13:12 84.50 84.53 84.33 84.35 15.8K
13:13 84.37 84.37 84.33 84.33 2.9K
13:14 84.33 84.41 84.33 84.41 7.0K
13:15 84.42 84.47 84.41 84.42 15.5K
13:16 84.39 84.39 84.34 84.34 4.7K
13:17 84.38 84.43 84.37 84.43 8.2K
13:18 84.45 84.48 84.43 84.48 5.5K
13:19 84.49 84.49 84.47 84.49 4.4K
13:20 84.47 84.53 84.47 84.53 7.2K
13:21 84.54 84.64 84.54 84.59 14.1K
13:22 84.56 84.59 84.56 84.58 4.9K
13:23 84.60 84.62 84.51 84.57 15.5K
13:24 84.61 84.61 84.58 84.58 2.6K
13:25 84.58 84.65 84.57 84.65 5.0K
13:26 84.65 84.65 84.53 84.58 9.2K
13:27 84.60 84.65 84.60 84.62 4.4K
13:28 84.65 84.67 84.57 84.58 18.3K
13:29 84.58 84.60 84.54 84.56 13.0K
13:30 84.55 84.55 84.47 84.47 17.2K
13:31 84.47 84.47 84.42 84.46 15.9K
13:32 84.40 84.40 84.40 84.40 7.6K
13:33 84.58 84.64 84.57 84.60 15.9K
13:34 84.63 84.63 84.45 84.49 17.5K
13:35 84.49 84.56 84.49 84.55 4.5K
13:36 84.55 84.56 84.50 84.50 4.8K
13:37 84.55 84.55 84.51 84.54 4.2K
13:38 84.57 84.59 84.49 84.49 12.1K
13:39 84.52 84.52 84.43 84.50 13.3K
13:40 84.48 84.52 84.48 84.52 19.8K
13:41 84.52 84.59 84.51 84.58 13.2K
13:42 84.58 84.62 84.58 84.61 7.2K
13:43 84.61 84.71 84.61 84.71 8.3K
13:44 84.63 84.63 84.50 84.57 23.5K
13:45 84.61 84.64 84.59 84.61 7.5K
13:46 84.59 84.59 84.55 84.56 7.1K
13:47 84.56 84.63 84.51 84.63 10.6K
13:48 84.64 84.66 84.62 84.63 4.1K
13:49 84.62 84.65 84.58 84.65 7.8K
13:50 84.66 84.66 84.58 84.60 9.0K
13:51 84.62 84.62 84.60 84.60 3.7K
13:52 84.62 84.62 84.55 84.59 13.3K
13:53 84.53 84.55 84.49 84.49 20.0K
13:54 84.50 84.53 84.43 84.46 14.5K
13:55 84.49 84.50 84.48 84.50 2.9K
13:56 84.50 84.51 84.49 84.50 7.4K
13:57 84.49 84.53 84.48 84.53 4.5K
13:58 84.51 84.58 84.51 84.52 8.7K
13:59 84.50 84.53 84.50 84.52 8.6K
14:00 84.52 84.60 84.51 84.60 12.2K
14:01 84.56 84.60 84.53 84.60 22.7K
14:02 84.58 84.66 84.56 84.64 49.1K
14:03 84.65 84.72 84.65 84.72 4.7K
14:04 84.72 84.79 84.72 84.79 6.5K
14:05 84.80 84.80 84.68 84.77 11.3K
14:06 84.73 84.73 84.67 84.72 5.8K
14:07 84.70 84.77 84.64 84.64 10.3K
14:08 84.50 84.62 84.50 84.61 4.0K
14:09 84.56 84.61 84.54 84.56 5.9K
14:10 84.55 84.59 84.50 84.51 12.0K
14:11 84.53 84.55 84.50 84.52 11.2K
14:12 84.54 84.61 84.54 84.61 18.2K
14:13 84.58 84.75 84.58 84.74 16.1K
14:14 84.78 84.85 84.70 84.70 16.9K
14:15 84.62 84.62 84.61 84.62 4.4K
14:16 84.60 84.64 84.60 84.60 17.6K
14:17 84.60 84.71 84.60 84.69 8.3K
14:18 84.69 84.70 84.62 84.62 11.2K
14:19 84.65 84.65 84.41 84.48 9.1K
14:20 84.55 84.60 84.55 84.59 3.4K
14:21 84.60 84.66 84.60 84.66 4.1K
14:22 84.66 84.72 84.63 84.72 5.4K
14:23 84.68 84.82 84.68 84.82 12.7K
14:24 84.85 84.94 84.83 84.94 16.7K
14:25 84.93 84.93 84.84 84.87 13.6K
14:26 84.88 84.91 84.82 84.86 13.2K
14:27 84.86 84.93 84.86 84.92 12.6K
14:28 84.93 84.94 84.86 84.91 14.3K
14:29 84.93 84.96 84.92 84.96 6.9K
14:30 84.97 85.06 84.95 84.99 18.7K
14:31 85.03 85.10 85.00 85.10 8.2K
14:32 85.07 85.11 85.07 85.09 5.0K
14:33 85.14 85.17 85.12 85.12 15.9K
14:34 85.13 85.13 85.00 85.06 23.7K
14:35 85.06 85.06 84.95 84.95 8.5K
14:36 84.92 85.01 84.92 85.01 23.7K
14:37 85.01 85.01 84.93 84.96 7.8K
14:38 84.90 84.92 84.83 84.88 25.6K
14:39 84.88 84.91 84.88 84.91 3.6K
14:40 84.88 84.92 84.88 84.88 4.3K
14:41 84.90 85.01 84.89 85.01 12.5K
14:42 85.01 85.09 84.99 85.09 16.4K
14:43 85.11 85.20 85.07 85.20 12.0K
14:44 85.22 85.24 85.18 85.21 13.2K
14:45 85.20 85.28 85.20 85.28 8.7K
14:46 85.27 85.31 85.24 85.24 15.3K
14:47 85.23 85.23 85.19 85.19 8.0K
14:48 85.18 85.19 85.11 85.11 19.5K
14:49 85.12 85.15 85.10 85.12 14.4K
14:50 85.13 85.22 85.08 85.22 11.5K
14:51 85.22 85.24 85.20 85.21 6.1K
14:52 85.21 85.24 85.09 85.12 16.3K
14:53 85.08 85.08 85.03 85.07 19.7K
14:54 85.03 85.09 85.03 85.09 9.4K
14:55 85.07 85.09 85.01 85.02 10.8K
14:56 85.04 85.09 85.00 85.09 11.1K
14:57 85.10 85.10 84.99 85.07 9.7K
14:58 85.07 85.12 85.06 85.11 7.4K
14:59 85.09 85.11 85.04 85.11 8.5K
15:00 85.13 85.19 85.13 85.19 8.2K
15:01 85.19 85.23 85.13 85.13 22.2K
15:02 85.12 85.14 85.07 85.14 23.8K
15:03 85.07 85.14 85.07 85.14 24.5K
15:04 85.14 85.20 85.14 85.19 15.3K
15:05 85.19 85.21 85.16 85.20 21.4K
15:06 85.22 85.28 85.22 85.28 15.6K
15:07 85.29 85.36 85.29 85.34 70.3K
15:08 85.34 85.41 85.33 85.36 24.8K
15:09 85.35 85.45 85.35 85.45 11.6K
15:10 85.45 85.51 85.44 85.50 22.5K
15:11 85.49 85.49 85.24 85.36 29.5K
15:12 85.35 85.40 85.31 85.40 21.2K
15:13 85.38 85.38 85.37 85.37 6.9K
15:14 85.37 85.39 85.31 85.35 19.5K
15:15 85.37 85.45 85.37 85.45 14.7K
15:16 85.44 85.52 85.44 85.50 8.1K
15:17 85.50 85.51 85.41 85.46 12.4K
15:18 85.46 85.46 85.39 85.41 7.1K
15:19 85.39 85.39 85.29 85.29 5.5K
15:20 85.32 85.40 85.31 85.40 16.0K
15:21 85.38 85.47 85.38 85.47 15.2K
15:22 85.47 85.50 85.47 85.48 12.4K
15:23 85.49 85.50 85.47 85.49 17.0K
15:24 85.50 85.50 85.40 85.41 21.3K
15:25 85.39 85.40 85.31 85.38 8.5K
15:26 85.40 85.42 85.24 85.25 17.8K
15:27 85.27 85.28 85.17 85.20 7.2K
15:28 85.22 85.22 85.19 85.20 16.3K
15:29 85.18 85.28 85.18 85.26 10.2K
15:30 85.24 85.30 85.24 85.28 13.0K
15:31 85.26 85.39 85.26 85.36 16.0K
15:32 85.37 85.39 85.33 85.38 20.6K
15:33 85.40 85.42 85.32 85.34 16.0K
15:34 85.36 85.41 85.35 85.41 15.2K
15:35 85.39 85.42 85.35 85.39 24.5K
15:36 85.39 85.40 85.36 85.36 10.1K
15:37 85.36 85.41 85.35 85.41 15.3K
15:38 85.40 85.48 85.40 85.42 20.3K
15:39 85.42 85.46 85.35 85.38 21.1K
15:40 85.35 85.44 85.35 85.44 31.5K
15:41 85.43 85.43 85.27 85.27 22.1K
15:42 85.27 85.28 85.26 85.28 15.8K
15:43 85.28 85.40 85.28 85.37 21.9K
15:44 85.38 85.40 85.35 85.39 20.9K
15:45 85.42 85.44 85.34 85.37 25.9K
15:46 85.34 85.36 85.28 85.30 18.1K
15:47 85.31 85.33 85.25 85.33 28.3K
15:48 85.32 85.33 85.23 85.27 29.3K
15:49 85.26 85.28 85.20 85.24 26.2K
15:50 85.09 85.12 85.03 85.10 39.0K
15:51 85.10 85.21 85.10 85.21 35.3K
15:52 85.21 85.22 85.15 85.17 36.7K
15:53 85.19 85.25 85.19 85.25 35.4K
15:54 85.25 85.25 85.11 85.12 61.2K
15:55 85.12 85.27 85.12 85.26 41.5K
15:56 85.28 85.38 85.28 85.37 53.1K
15:57 85.38 85.41 85.35 85.35 85.6K
15:58 85.39 85.39 85.29 85.34 96.6K
15:59 85.32 85.32 85.15 85.18 905.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음