ZimVie Inc (ZIMV)

ZIMV
🏛️ 미국 →
18.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13.98 14.16 13.86 13.95 0.1M
2024-12-30 14.00 14.08 13.75 13.91 0.1M
2024-12-27 13.99 14.16 13.76 14.04 0.2M
2024-12-26 13.80 14.16 13.77 14.11 0.1M
2024-12-24 13.76 13.88 13.47 13.85 0.1M
2024-12-23 13.50 13.80 13.45 13.76 0.1M
2024-12-20 13.38 13.83 13.33 13.60 0.4M
2024-12-19 13.61 13.82 13.40 13.52 0.2M
2024-12-18 13.96 14.29 13.41 13.50 0.2M
2024-12-17 13.67 13.95 13.63 13.95 0.1M
2024-12-16 13.64 14.00 13.64 13.73 0.1M
2024-12-13 13.97 14.15 13.69 13.73 0.1M
2024-12-12 14.24 14.50 13.86 13.94 0.1M
2024-12-11 14.08 14.50 14.06 14.28 0.1M
2024-12-10 13.99 14.24 13.75 13.95 0.1M
2024-12-09 13.97 14.51 13.85 14.04 0.1M
2024-12-06 14.44 14.52 13.76 13.93 0.2M
2024-12-05 14.61 14.61 14.15 14.39 0.1M
2024-12-04 14.79 14.81 14.50 14.66 0.1M
2024-12-03 14.90 14.99 14.45 14.75 0.1M
2024-12-02 14.69 14.93 14.56 14.86 0.1M
2024-11-29 14.62 14.78 14.51 14.76 0.0M
2024-11-27 14.54 14.71 14.40 14.53 0.1M
2024-11-26 14.34 14.56 14.32 14.52 0.1M
2024-11-25 14.27 14.55 14.17 14.41 0.1M
2024-11-22 13.80 14.21 13.74 14.17 0.1M
2024-11-21 13.56 13.75 13.44 13.74 0.1M
2024-11-20 13.13 13.52 13.02 13.49 0.2M
2024-11-19 13.09 13.36 13.01 13.17 0.2M
2024-11-18 13.41 13.52 13.18 13.21 0.1M
2024-11-15 13.95 13.95 13.37 13.39 0.2M
2024-11-14 13.83 14.07 13.69 13.78 0.2M
2024-11-13 14.19 14.33 13.81 13.86 0.1M
2024-11-12 14.26 14.38 13.96 14.08 0.1M
2024-11-11 14.26 14.43 14.02 14.27 0.2M
2024-11-08 14.61 14.76 14.16 14.24 0.1M
2024-11-07 14.66 14.72 14.33 14.36 0.1M
2024-11-06 15.51 15.54 14.43 14.65 0.2M
2024-11-05 14.39 14.58 14.32 14.57 0.1M
2024-11-04 14.05 14.60 14.02 14.43 0.2M
2024-11-01 13.80 14.17 13.80 14.04 0.2M
2024-10-31 13.73 14.21 13.50 13.77 0.3M
2024-10-30 13.83 14.14 13.66 13.70 0.1M
2024-10-29 13.87 13.87 13.56 13.69 0.2M
2024-10-28 14.01 14.35 13.95 13.98 0.1M
2024-10-25 14.31 14.65 13.87 13.87 0.3M
2024-10-24 14.19 14.59 14.15 14.15 0.2M
2024-10-23 14.21 14.32 14.03 14.14 0.1M
2024-10-22 14.17 14.38 14.17 14.31 0.1M
2024-10-21 14.67 14.76 14.03 14.20 0.2M
2024-10-18 14.83 15.00 14.59 14.68 0.2M
2024-10-17 14.84 14.98 14.61 14.80 0.2M
2024-10-16 15.04 15.15 14.76 14.86 0.2M
2024-10-15 15.72 15.84 14.91 14.95 0.3M
2024-10-14 15.98 15.99 15.74 15.81 0.1M
2024-10-11 15.61 16.10 15.61 16.00 0.1M
2024-10-10 15.54 15.66 15.42 15.62 0.1M
2024-10-09 15.47 16.02 15.43 15.76 0.1M
2024-10-08 15.49 15.72 15.43 15.54 0.2M
2024-10-07 15.96 15.96 15.05 15.43 0.1M
2024-10-04 15.86 16.01 15.78 15.96 0.1M
2024-10-03 15.68 15.75 15.55 15.65 0.1M
2024-10-02 15.63 15.82 15.50 15.79 0.1M
2024-10-01 15.83 15.86 15.53 15.71 0.1M
2024-09-30 15.66 15.97 15.56 15.87 0.1M
2024-09-27 15.81 15.96 15.63 15.76 0.1M
2024-09-26 15.70 15.85 15.36 15.59 0.2M
2024-09-25 15.92 16.04 15.24 15.43 0.2M
2024-09-24 16.01 16.23 15.59 15.91 0.3M
2024-09-23 16.72 16.85 15.98 15.98 0.1M
2024-09-20 16.85 17.05 16.36 16.55 0.6M
2024-09-19 17.04 17.04 16.62 16.96 0.1M
2024-09-18 16.81 17.25 16.36 16.47 0.2M
2024-09-17 16.86 17.38 16.86 16.90 0.1M
2024-09-16 16.54 17.06 16.52 16.75 0.1M
2024-09-13 16.35 16.70 16.23 16.45 0.2M
2024-09-12 16.31 16.83 16.07 16.24 0.4M
2024-09-11 16.79 16.94 15.99 16.19 0.3M
2024-09-10 16.36 16.94 16.21 16.72 0.7M
2024-09-09 16.09 16.31 15.89 16.31 0.3M
2024-09-06 16.93 17.13 15.97 16.07 0.1M
2024-09-05 16.79 17.19 16.54 16.93 0.3M
2024-09-04 17.19 17.39 16.78 16.82 0.2M
2024-09-03 17.17 17.41 16.92 17.21 0.2M
2024-08-30 17.26 17.44 17.07 17.34 0.1M
2024-08-29 17.31 17.57 17.15 17.20 0.1M
2024-08-28 17.25 17.43 16.89 17.09 0.1M
2024-08-27 17.90 17.90 17.33 17.38 0.1M
2024-08-26 17.93 18.05 17.63 17.99 0.1M
2024-08-23 17.24 17.76 17.09 17.75 0.2M
2024-08-22 17.34 17.47 16.89 17.04 0.1M
2024-08-21 17.44 17.45 17.03 17.27 0.1M
2024-08-20 17.71 17.92 17.21 17.24 0.1M
2024-08-19 17.88 18.08 17.72 17.98 0.1M
2024-08-16 17.43 18.12 17.43 17.86 0.2M
2024-08-15 16.94 17.79 16.78 17.42 0.2M
2024-08-14 16.94 16.94 16.38 16.58 0.3M
2024-08-13 17.74 17.74 16.72 16.91 0.2M
2024-08-12 17.99 18.38 17.34 17.50 0.3M
2024-08-09 17.69 18.19 17.33 18.09 0.5M
2024-08-08 17.04 17.74 16.93 17.72 0.2M
2024-08-07 17.30 17.30 16.71 17.04 0.5M
2024-08-06 16.62 17.19 16.32 17.15 0.7M
2024-08-05 16.42 16.85 15.00 16.50 1.7M
2024-08-02 18.80 19.44 17.13 17.30 1.7M
2024-08-01 21.16 21.28 20.28 20.40 0.5M
2024-07-31 21.06 21.53 21.03 21.14 0.3M
2024-07-30 21.22 21.41 20.80 20.98 0.3M
2024-07-29 21.55 21.67 21.00 21.22 0.5M
2024-07-26 22.00 22.04 21.38 21.67 0.4M
2024-07-25 21.28 22.18 21.17 21.71 0.4M
2024-07-24 21.64 22.13 21.46 21.53 0.3M
2024-07-23 21.58 21.99 21.15 21.95 0.4M
2024-07-22 21.83 21.91 21.25 21.74 0.4M
2024-07-19 21.45 22.00 21.09 21.82 0.9M
2024-07-18 21.64 22.40 21.01 21.31 1.7M
2024-07-17 18.98 19.50 18.79 18.94 0.2M
2024-07-16 19.27 19.50 18.95 19.13 0.3M
2024-07-15 18.75 19.28 18.75 19.12 0.3M
2024-07-12 18.83 19.11 18.64 18.68 0.3M
2024-07-11 18.32 18.95 17.98 18.71 0.3M
2024-07-10 18.16 18.54 17.87 18.05 0.4M
2024-07-09 18.22 18.74 18.12 18.14 0.3M
2024-07-08 18.41 18.58 18.21 18.23 0.2M
2024-07-05 18.56 18.83 18.32 18.35 0.2M
2024-07-03 18.19 18.81 18.13 18.56 0.2M
2024-07-02 18.13 18.94 17.92 18.14 0.4M
2024-07-01 18.28 18.55 17.80 18.13 0.3M
2024-06-28 17.63 18.38 17.60 18.25 0.5M
2024-06-27 18.16 18.25 17.44 17.59 0.5M
2024-06-26 18.15 18.63 17.57 18.20 0.6M
2024-06-25 14.76 18.44 14.70 18.15 2.2M
2024-06-24 15.52 15.52 14.69 14.79 0.3M
2024-06-21 15.57 15.68 15.46 15.49 0.4M
2024-06-20 15.43 15.72 15.38 15.50 0.2M
2024-06-18 15.51 15.75 15.40 15.57 0.1M
2024-06-17 15.66 15.89 15.46 15.52 0.2M
2024-06-14 15.86 16.04 15.62 15.71 0.2M
2024-06-13 16.65 16.83 15.90 16.00 0.2M
2024-06-12 16.99 17.61 16.40 16.60 0.5M
2024-06-11 16.00 16.61 15.92 16.60 0.2M
2024-06-10 16.18 16.39 15.80 16.19 0.2M
2024-06-07 16.20 16.43 16.15 16.17 0.1M
2024-06-06 16.03 16.76 16.03 16.39 0.2M
2024-06-05 15.98 16.21 15.78 16.11 0.2M
2024-06-04 15.97 16.03 15.78 15.88 0.2M
2024-06-03 16.57 16.67 16.03 16.13 0.2M
2024-05-31 16.65 17.07 16.53 16.65 0.2M
2024-05-30 16.33 16.68 16.33 16.55 0.2M
2024-05-29 16.09 16.32 16.01 16.27 0.2M
2024-05-28 16.86 16.97 16.34 16.42 0.2M
2024-05-24 16.72 16.91 16.58 16.79 0.1M
2024-05-23 17.40 17.60 16.62 16.72 0.2M
2024-05-22 17.29 17.67 17.08 17.42 0.6M
2024-05-21 16.93 17.43 16.92 17.28 0.3M
2024-05-20 16.89 17.19 16.85 17.03 0.2M
2024-05-17 17.14 17.24 16.82 17.02 0.2M
2024-05-16 17.53 17.53 16.85 16.98 0.2M
2024-05-15 16.96 16.96 16.64 16.68 0.2M
2024-05-14 17.06 17.17 16.68 16.68 0.2M
2024-05-13 16.64 16.98 16.36 16.82 0.3M
2024-05-10 16.97 17.00 16.17 16.65 0.5M
2024-05-09 18.32 18.41 16.48 16.97 1.0M
2024-05-08 15.84 16.02 15.25 15.38 0.4M
2024-05-07 15.81 16.09 15.69 16.05 0.2M
2024-05-06 15.80 15.98 15.61 15.82 0.2M
2024-05-03 16.21 16.23 15.74 15.80 0.1M
2024-05-02 15.76 15.85 15.40 15.83 0.1M
2024-05-01 15.27 15.85 15.11 15.50 0.3M
2024-04-30 15.55 15.57 15.05 15.20 0.3M
2024-04-29 15.79 16.09 15.60 15.67 0.2M
2024-04-26 15.48 15.95 15.48 15.82 0.1M
2024-04-25 15.51 15.59 15.27 15.48 0.1M
2024-04-24 16.05 16.09 15.69 15.81 0.1M
2024-04-23 15.60 16.10 15.51 16.05 0.3M
2024-04-22 15.59 15.59 15.31 15.49 0.2M
2024-04-19 15.58 15.80 15.22 15.43 0.2M
2024-04-18 15.35 15.73 15.30 15.68 0.3M
2024-04-17 15.78 15.80 15.16 15.33 0.4M
2024-04-16 15.56 15.86 15.45 15.69 0.2M
2024-04-15 16.11 16.11 15.63 15.74 0.3M
2024-04-12 16.96 16.97 15.84 15.90 0.4M
2024-04-11 17.20 17.20 16.76 16.94 0.2M
2024-04-10 16.60 17.08 16.44 17.04 0.4M
2024-04-09 16.95 17.16 16.64 16.99 0.2M
2024-04-08 16.92 17.15 16.76 16.87 0.3M
2024-04-05 16.73 17.07 16.71 16.82 0.2M
2024-04-04 17.50 17.68 16.89 16.92 0.3M
2024-04-03 17.24 17.77 16.96 17.40 0.3M
2024-04-02 18.03 18.36 17.25 17.35 0.3M
2024-04-01 19.52 19.52 17.38 18.47 0.6M
2024-03-28 16.17 16.75 16.06 16.49 0.6M
2024-03-27 16.04 16.42 15.92 16.31 0.3M
2024-03-26 16.03 16.32 15.88 15.92 0.4M
2024-03-25 16.68 16.72 15.89 16.01 0.4M
2024-03-22 16.24 16.57 16.12 16.46 0.2M
2024-03-21 17.05 17.30 16.37 16.41 0.3M
2024-03-20 16.52 17.12 16.33 16.87 0.2M
2024-03-19 16.50 16.77 16.30 16.51 0.2M
2024-03-18 16.50 16.85 16.15 16.53 0.3M
2024-03-15 16.20 16.60 16.00 16.47 1.0M
2024-03-14 16.72 16.76 16.21 16.31 0.3M
2024-03-13 16.66 16.99 16.66 16.78 0.3M
2024-03-12 16.78 16.97 16.56 16.65 0.4M
2024-03-11 17.58 17.93 16.70 16.83 0.5M
2024-03-08 17.92 18.35 17.37 17.61 0.2M
2024-03-07 17.48 17.84 17.32 17.72 0.3M
2024-03-06 16.30 17.43 16.30 17.41 0.3M
2024-03-05 17.08 17.19 16.55 16.62 0.3M
2024-03-04 17.09 17.91 16.75 17.15 0.5M
2024-03-01 16.71 17.12 16.42 16.93 0.5M
2024-02-29 18.26 19.18 16.83 16.95 1.0M
2024-02-28 19.50 19.89 19.10 19.60 0.4M
2024-02-27 19.93 19.94 19.21 19.80 0.3M
2024-02-26 19.35 19.89 19.07 19.71 0.4M
2024-02-23 19.36 19.65 18.77 19.56 0.2M
2024-02-22 19.00 19.93 18.87 19.30 0.3M
2024-02-21 19.20 19.55 17.23 18.96 0.8M
2024-02-20 20.25 20.45 19.32 19.42 0.4M
2024-02-16 20.60 20.91 20.12 20.69 0.3M
2024-02-15 19.80 20.81 19.44 20.60 1.1M
2024-02-14 19.67 19.75 19.10 19.49 0.2M
2024-02-13 18.48 19.31 18.18 19.21 0.4M
2024-02-12 19.29 20.04 19.20 19.66 0.3M
2024-02-09 19.36 20.01 19.29 19.50 0.4M
2024-02-08 19.27 20.00 18.89 19.49 0.5M
2024-02-07 18.55 19.70 17.84 19.05 0.5M
2024-02-06 17.74 18.48 17.74 18.42 0.2M
2024-02-05 17.59 18.17 17.59 17.78 0.1M
2024-02-02 17.52 18.50 17.41 17.96 0.2M
2024-02-01 17.58 17.84 17.22 17.84 0.2M
2024-01-31 17.27 18.08 17.25 17.48 0.3M
2024-01-30 18.82 18.82 15.93 17.27 1.0M
2024-01-29 18.85 19.03 18.11 18.97 0.3M
2024-01-26 17.90 20.44 17.54 18.76 1.6M
2024-01-25 17.84 17.87 17.43 17.69 0.2M
2024-01-24 18.10 18.10 17.14 17.52 0.2M
2024-01-23 18.15 18.15 17.54 17.73 0.1M
2024-01-22 18.00 18.20 17.72 18.09 0.3M
2024-01-19 17.32 17.85 17.22 17.82 0.2M
2024-01-18 16.85 17.14 16.68 17.14 0.1M
2024-01-17 16.57 17.24 16.26 16.76 0.3M
2024-01-16 17.02 17.22 16.72 17.02 0.2M
2024-01-12 18.04 18.16 16.99 17.36 0.2M
2024-01-11 17.99 18.32 17.38 17.84 0.3M
2024-01-10 17.38 18.28 17.12 18.12 0.3M
2024-01-09 17.43 18.02 16.82 17.43 0.3M
2024-01-08 16.82 17.90 16.82 17.78 0.3M
2024-01-05 16.75 17.89 16.67 16.89 0.4M
2024-01-04 17.07 17.28 16.64 16.90 0.2M
2024-01-03 17.81 17.83 17.11 17.11 0.3M
2024-01-02 17.63 17.99 16.91 17.98 0.3M