ZSCALER INC. DL-,001 (0ZC.DE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 154.00 | 154.00 | 150.10 | 150.10 | -3.63% | 2,004 |
| 2026-09-01 | 162.86 | 162.86 | 155.76 | 155.76 | -3.55% | 152 |
| 2026-08-31 | 159.16 | 162.80 | 157.78 | 161.50 | +0.12% | 796 |
| 2026-08-28 | 161.00 | 161.66 | 157.62 | 161.30 | +0.75% | 1,912 |
| 2026-08-27 | 151.12 | 162.56 | 150.34 | 160.10 | +11.03% | 682 |
| 2026-08-26 | 144.68 | 144.68 | 137.74 | 144.20 | -2.59% | 863 |
| 2026-08-25 | 151.86 | 151.86 | 148.04 | 148.04 | -2.59% | 575 |
| 2026-08-24 | 155.04 | 157.02 | 151.20 | 151.98 | -0.37% | 342 |
| 2026-08-21 | 149.48 | 152.84 | 148.86 | 152.54 | +0.22% | 1,069 |
| 2026-08-20 | 156.84 | 156.84 | 151.54 | 152.20 | -4.16% | 303 |
| 2026-08-19 | 160.00 | 161.64 | 156.48 | 158.80 | -0.65% | 844 |
| 2026-08-18 | 158.44 | 163.06 | 158.42 | 159.84 | -0.14% | 821 |
| 2026-08-17 | 158.10 | 163.28 | 156.54 | 160.06 | +0.38% | 758 |
| 2026-08-14 | 162.42 | 163.50 | 159.42 | 159.46 | +2.00% | 924 |
| 2026-08-13 | 152.72 | 156.94 | 152.72 | 156.34 | +1.76% | 382 |
| 2026-08-12 | 154.44 | 154.94 | 152.80 | 153.64 | -0.56% | 387 |
| 2026-08-11 | 152.80 | 156.44 | 152.00 | 154.50 | +1.62% | 495 |
| 2026-08-10 | 145.74 | 152.04 | 145.74 | 152.04 | +5.17% | 698 |
| 2026-08-07 | 142.54 | 146.16 | 142.54 | 144.56 | +2.93% | 1,164 |
| 2026-08-06 | 139.98 | 140.62 | 135.78 | 140.44 | +0.47% | 991 |
| 2026-08-05 | 141.54 | 143.82 | 139.78 | 139.78 | +0.13% | 302 |
| 2026-08-04 | 132.92 | 139.64 | 132.92 | 139.60 | +4.30% | 908 |
| 2026-08-03 | 132.00 | 133.96 | 131.60 | 133.84 | +3.75% | 348 |
| 2026-07-31 | 127.92 | 129.66 | 127.16 | 129.00 | +1.53% | 1,018 |
| 2026-07-30 | 132.74 | 132.78 | 125.92 | 127.06 | -5.66% | 552 |
| 2026-07-29 | 133.00 | 135.20 | 132.60 | 134.68 | +0.54% | 318 |
| 2026-07-28 | 130.36 | 133.96 | 129.30 | 133.96 | +4.12% | 521 |
| 2026-07-27 | 125.54 | 129.92 | 125.54 | 128.66 | +3.04% | 877 |
| 2026-07-24 | 122.38 | 125.84 | 122.32 | 124.86 | +1.25% | 591 |
| 2026-07-23 | 124.92 | 125.78 | 123.32 | 123.32 | -1.72% | 269 |
| 2026-07-22 | 131.38 | 131.38 | 125.38 | 125.48 | -3.76% | 1,082 |
| 2026-07-21 | 130.80 | 131.78 | 130.08 | 130.38 | -0.79% | 229 |
| 2026-07-20 | 130.78 | 132.26 | 128.90 | 131.42 | +1.75% | 415 |
| 2026-07-17 | 126.18 | 132.58 | 125.64 | 129.16 | +0.86% | 390 |
| 2026-07-16 | 129.88 | 130.94 | 128.00 | 128.06 | -2.33% | 272 |
| 2026-07-15 | 132.56 | 136.62 | 131.12 | 131.12 | -2.64% | 1,365 |
| 2026-07-14 | 122.72 | 135.58 | 118.40 | 134.68 | +7.74% | 1,773 |
| 2026-07-13 | 121.44 | 125.00 | 121.44 | 125.00 | +1.87% | 1,165 |
| 2026-07-10 | 129.34 | 130.58 | 122.30 | 122.70 | -3.86% | 553 |
| 2026-07-09 | 122.50 | 128.18 | 122.50 | 127.62 | +2.00% | 347 |
| 2026-07-08 | 131.10 | 131.10 | 125.12 | 125.12 | -5.38% | 1,577 |
| 2026-07-07 | 132.40 | 134.08 | 129.74 | 132.24 | +1.05% | 1,100 |
| 2026-07-06 | 128.70 | 133.12 | 126.66 | 130.86 | +2.57% | 1,727 |
| 2026-07-03 | 127.52 | 129.98 | 127.52 | 127.58 | -0.25% | 298 |
| 2026-07-02 | 129.08 | 129.48 | 126.98 | 127.90 | -0.81% | 1,862 |
| 2026-07-01 | 124.38 | 129.26 | 123.78 | 128.94 | +4.68% | 1,359 |
| 2026-06-30 | 120.84 | 123.34 | 119.24 | 123.18 | +2.14% | 1,195 |
| 2026-06-29 | 116.80 | 122.52 | 116.68 | 120.60 | +5.73% | 1,552 |
| 2026-06-26 | 108.24 | 114.06 | 108.00 | 114.06 | +0.23% | 693 |
| 2026-06-25 | 113.80 | 113.80 | 113.80 | 113.80 | +0.00% | 1,435 |
| 2026-06-24 | 110.92 | 115.00 | 110.40 | 113.80 | +2.01% | 607 |
| 2026-06-23 | 107.24 | 111.56 | 107.24 | 111.56 | +2.78% | 970 |
| 2026-06-22 | 108.26 | 112.42 | 107.50 | 108.54 | +0.76% | 1,842 |
| 2026-06-19 | 107.80 | 108.22 | 107.24 | 107.72 | +0.80% | 456 |
| 2026-06-18 | 108.68 | 108.82 | 104.60 | 106.86 | -2.20% | 1,815 |
| 2026-06-17 | 108.50 | 109.26 | 107.44 | 109.26 | +0.09% | 1,624 |
| 2026-06-16 | 113.16 | 113.16 | 107.72 | 109.16 | -3.81% | 2,545 |
| 2026-06-15 | 114.90 | 114.90 | 110.28 | 113.48 | +2.47% | 2,122 |
| 2026-06-12 | 106.74 | 110.86 | 106.00 | 110.74 | +3.17% | 2,475 |
| 2026-06-11 | 108.82 | 109.06 | 104.06 | 107.34 | -2.49% | 2,653 |
| 2026-06-10 | 108.42 | 110.90 | 106.34 | 110.08 | +2.76% | 1,849 |
| 2026-06-09 | 112.46 | 112.58 | 107.12 | 107.12 | -4.60% | 3,817 |
| 2026-06-08 | 113.42 | 114.18 | 110.82 | 112.28 | -1.97% | 2,600 |
| 2026-06-05 | 116.10 | 118.30 | 114.54 | 114.54 | -2.29% | 4,528 |
| 2026-06-04 | 115.46 | 118.08 | 114.14 | 117.22 | +0.00% | 6,848 |
| 2026-06-03 | 124.00 | 124.02 | 116.24 | 117.22 | -3.44% | 8,724 |
| 2026-06-02 | 132.06 | 133.48 | 120.40 | 121.40 | -8.93% | 15,822 |
| 2026-06-01 | 122.30 | 134.14 | 120.68 | 133.30 | +14.83% | 15,899 |
| 2026-05-29 | 113.18 | 116.44 | 112.26 | 116.08 | +6.38% | 10,847 |
| 2026-05-28 | 109.20 | 110.40 | 105.14 | 109.12 | +0.46% | 21,846 |
| 2026-05-27 | 125.22 | 125.86 | 108.20 | 108.62 | -33.04% | 25,703 |
| 2026-05-26 | 159.16 | 162.22 | 157.26 | 162.22 | +0.87% | 1,968 |
| 2026-05-25 | 163.54 | 163.54 | 158.72 | 160.82 | +4.95% | 707 |
| 2026-05-22 | 148.70 | 155.88 | 148.44 | 153.24 | +4.93% | 959 |
| 2026-05-21 | 148.66 | 150.16 | 146.04 | 146.04 | -2.07% | 527 |
| 2026-05-20 | 150.00 | 150.94 | 145.72 | 149.12 | -2.42% | 2,430 |
| 2026-05-19 | 150.40 | 156.86 | 150.22 | 152.82 | +2.95% | 4,235 |
| 2026-05-18 | 139.20 | 148.44 | 138.30 | 148.44 | +9.07% | 2,045 |
| 2026-05-15 | 131.88 | 136.54 | 131.14 | 136.10 | +1.40% | 1,469 |
| 2026-05-14 | 130.22 | 134.22 | 125.76 | 134.22 | +7.41% | 1,185 |
| 2026-05-13 | 125.36 | 125.60 | 122.66 | 124.96 | -0.43% | 965 |
| 2026-05-12 | 126.68 | 128.72 | 124.56 | 125.50 | -0.93% | 989 |
| 2026-05-11 | 128.74 | 129.68 | 125.58 | 126.68 | -0.55% | 2,038 |
| 2026-05-08 | 130.24 | 130.24 | 124.12 | 127.38 | -1.09% | 1,546 |
| 2026-05-07 | 120.16 | 128.90 | 119.36 | 128.78 | +9.99% | 1,348 |
| 2026-05-06 | 119.50 | 121.00 | 114.70 | 117.08 | -3.53% | 1,571 |
| 2026-05-05 | 122.92 | 122.92 | 119.52 | 121.36 | -0.33% | 3,608 |
| 2026-05-04 | 119.04 | 123.30 | 118.98 | 121.76 | +8.95% | 3,619 |
| 2026-04-30 | 114.72 | 114.78 | 109.86 | 111.76 | -1.84% | 520 |
| 2026-04-29 | 115.96 | 116.32 | 112.92 | 113.86 | -1.68% | 642 |
| 2026-04-28 | 115.26 | 117.74 | 114.04 | 115.80 | +0.47% | 380 |
| 2026-04-27 | 115.20 | 117.10 | 114.12 | 115.26 | +2.29% | 697 |
| 2026-04-24 | 115.08 | 115.08 | 111.74 | 112.68 | -0.67% | 736 |
| 2026-04-23 | 119.84 | 120.20 | 112.62 | 113.44 | -5.07% | 2,324 |
| 2026-04-22 | 117.72 | 120.30 | 116.60 | 119.50 | -0.86% | 1,503 |
| 2026-04-21 | 115.48 | 122.50 | 115.20 | 120.54 | +6.47% | 1,566 |
| 2026-04-20 | 112.88 | 116.08 | 112.52 | 113.22 | -1.32% | 2,227 |
| 2026-04-17 | 114.28 | 116.94 | 114.28 | 114.74 | -0.40% | 970 |
| 2026-04-16 | 112.38 | 116.20 | 112.38 | 115.20 | +5.40% | 1,182 |
| 2026-04-15 | 104.76 | 109.30 | 103.98 | 109.30 | +5.44% | 1,155 |
| 2026-04-14 | 105.12 | 105.88 | 102.96 | 103.66 | +1.09% | 1,594 |
| 2026-04-13 | 100.54 | 103.68 | 100.04 | 102.54 | +3.40% | 1,121 |
| 2026-04-10 | 105.10 | 106.64 | 98.04 | 99.17 | -7.49% | 2,214 |
| 2026-04-09 | 117.98 | 117.98 | 107.20 | 107.20 | -12.29% | 2,077 |
| 2026-04-08 | 125.80 | 127.66 | 120.88 | 122.22 | +2.67% | 1,343 |
| 2026-04-07 | 120.58 | 121.80 | 118.44 | 119.04 | -0.75% | 503 |
| 2026-04-02 | 117.80 | 119.98 | 116.68 | 119.94 | +0.96% | 644 |
| 2026-04-01 | 123.18 | 123.58 | 117.26 | 118.80 | -1.90% | 1,818 |
| 2026-03-31 | 120.70 | 121.76 | 118.66 | 121.10 | -1.82% | 498 |
| 2026-03-30 | 116.00 | 123.34 | 116.00 | 123.34 | +5.47% | 778 |
| 2026-03-27 | 121.92 | 122.20 | 113.30 | 116.94 | -4.71% | 12,247 |
| 2026-03-26 | 120.46 | 125.40 | 119.64 | 122.72 | +1.39% | 920 |
| 2026-03-25 | 121.96 | 124.28 | 120.14 | 121.04 | -2.32% | 1,129 |
| 2026-03-24 | 127.32 | 127.32 | 123.92 | 123.92 | -4.95% | 1,049 |
| 2026-03-23 | 131.10 | 133.56 | 130.30 | 130.38 | -1.35% | 539 |
| 2026-03-20 | 129.06 | 132.42 | 129.06 | 132.16 | -1.42% | 231 |
| 2026-03-19 | 135.12 | 137.28 | 133.90 | 134.06 | -1.54% | 492 |
| 2026-03-18 | 136.00 | 136.62 | 134.10 | 136.16 | +0.27% | 659 |
| 2026-03-17 | 135.58 | 136.20 | 135.42 | 135.80 | +2.09% | 595 |
| 2026-03-16 | 137.30 | 137.30 | 132.22 | 133.02 | +0.05% | 721 |
| 2026-03-13 | 132.00 | 133.02 | 132.00 | 132.96 | +1.23% | 45 |
| 2026-03-12 | 131.80 | 133.06 | 130.80 | 131.34 | -1.17% | 219 |
| 2026-03-11 | 134.46 | 137.08 | 131.50 | 132.90 | -3.19% | 1,374 |
| 2026-03-10 | 140.18 | 140.74 | 134.48 | 137.28 | -2.33% | 596 |
| 2026-03-09 | 140.44 | 143.08 | 140.08 | 140.56 | -0.92% | 952 |
| 2026-03-06 | 140.26 | 142.40 | 137.46 | 141.86 | +3.17% | 635 |
| 2026-03-05 | 135.78 | 138.88 | 134.22 | 137.50 | +2.14% | 672 |
| 2026-03-04 | 133.00 | 136.42 | 132.20 | 134.62 | +3.01% | 890 |
| 2026-03-03 | 126.32 | 130.78 | 125.36 | 130.68 | +2.29% | 1,118 |
| 2026-03-02 | 124.80 | 130.00 | 123.86 | 127.76 | +5.67% | 2,942 |
| 2026-02-27 | 130.06 | 130.82 | 119.62 | 120.90 | -12.23% | 4,509 |
| 2026-02-26 | 132.02 | 141.30 | 131.62 | 137.74 | +7.34% | 1,762 |
| 2026-02-25 | 126.74 | 128.86 | 125.16 | 128.32 | +2.04% | 1,476 |
| 2026-02-24 | 122.34 | 126.94 | 121.48 | 125.76 | +1.80% | 1,721 |
| 2026-02-23 | 134.92 | 135.92 | 122.52 | 123.54 | -14.54% | 1,062 |
| 2026-02-20 | 144.66 | 146.68 | 142.66 | 144.56 | -0.33% | 691 |
| 2026-02-19 | 146.32 | 146.52 | 142.00 | 145.04 | +0.57% | 1,334 |
| 2026-02-18 | 145.02 | 145.88 | 140.36 | 144.22 | -0.67% | 688 |
| 2026-02-17 | 149.30 | 149.72 | 144.06 | 145.20 | -3.24% | 619 |
| 2026-02-16 | 152.04 | 152.04 | 148.58 | 150.06 | +0.23% | 422 |
| 2026-02-13 | 145.96 | 149.72 | 145.70 | 149.72 | +4.96% | 3,156 |
| 2026-02-12 | 144.50 | 145.68 | 142.42 | 142.64 | +1.44% | 380 |
| 2026-02-11 | 148.64 | 149.78 | 140.62 | 140.62 | -4.56% | 284 |
| 2026-02-10 | 143.18 | 148.50 | 142.06 | 147.34 | +4.32% | 1,699 |
| 2026-02-09 | 141.70 | 141.70 | 137.84 | 141.24 | -0.38% | 840 |
| 2026-02-06 | 145.80 | 147.64 | 139.46 | 141.78 | -7.79% | 2,109 |
| 2026-02-05 | 158.14 | 158.14 | 151.92 | 153.76 | -2.94% | 1,327 |
| 2026-02-04 | 158.76 | 159.26 | 152.20 | 158.42 | -0.49% | 2,448 |
| 2026-02-03 | 170.80 | 170.80 | 158.80 | 159.20 | -6.73% | 1,096 |
| 2026-02-02 | 166.36 | 171.62 | 166.36 | 170.68 | +0.09% | 287 |
| 2026-01-30 | 166.44 | 170.84 | 166.22 | 170.52 | +1.49% | 566 |
| 2026-01-29 | 179.74 | 179.74 | 166.68 | 168.02 | -7.43% | 1,078 |
| 2026-01-28 | 185.16 | 185.16 | 181.50 | 181.50 | -2.68% | 291 |
| 2026-01-27 | 181.76 | 190.02 | 181.76 | 186.50 | +2.66% | 1,218 |
| 2026-01-26 | 176.82 | 181.66 | 176.14 | 181.66 | +2.60% | 420 |
| 2026-01-23 | 178.40 | 178.40 | 177.04 | 177.06 | +0.09% | 121 |
| 2026-01-22 | 181.08 | 181.08 | 176.90 | 176.90 | -1.26% | 103 |
| 2026-01-21 | 176.56 | 179.28 | 176.08 | 179.16 | +0.17% | 529 |
| 2026-01-20 | 179.40 | 180.54 | 177.56 | 178.86 | -0.72% | 600 |
| 2026-01-19 | 186.54 | 186.54 | 179.60 | 180.16 | -2.19% | 711 |
| 2026-01-16 | 182.14 | 184.48 | 180.46 | 184.20 | -1.25% | 178 |
| 2026-01-15 | 184.52 | 187.86 | 184.52 | 186.54 | +2.35% | 327 |
| 2026-01-14 | 188.88 | 190.28 | 182.12 | 182.26 | -1.21% | 608 |
| 2026-01-13 | 187.18 | 187.46 | 183.08 | 184.50 | +0.08% | 74 |
| 2026-01-12 | 184.44 | 184.48 | 183.48 | 184.36 | -1.30% | 587 |
| 2026-01-09 | 189.20 | 189.34 | 186.00 | 186.78 | -1.37% | 209 |
| 2026-01-08 | 198.30 | 198.54 | 189.38 | 189.38 | -2.07% | 519 |
| 2026-01-07 | 191.12 | 193.38 | 190.04 | 193.38 | +2.77% | 158 |
| 2026-01-06 | 189.72 | 190.40 | 188.16 | 188.16 | -2.23% | 347 |
| 2026-01-05 | 193.58 | 193.58 | 192.28 | 192.46 | +2.56% | 265 |
| 2026-01-02 | 194.18 | 195.04 | 187.32 | 187.66 | -3.28% | 1,105 |
| 2025-12-30 | 194.66 | 194.66 | 194.02 | 194.02 | +0.02% | 131 |
| 2025-12-29 | 194.50 | 195.66 | 193.88 | 193.98 | +0.17% | 211 |
| 2025-12-23 | 198.62 | 198.62 | 193.66 | 193.66 | -2.46% | 542 |
| 2025-12-22 | 198.12 | 200.35 | 194.16 | 198.54 | +0.41% | 254 |
| 2025-12-19 | 198.70 | 199.34 | 197.14 | 197.72 | -1.21% | 110 |
| 2025-12-18 | 200.15 | 200.15 | 200.15 | 200.15 | +0.00% | 0 |
| 2025-12-17 | 200.15 | 200.15 | 200.15 | 200.15 | +0.00% | 0 |
| 2025-12-16 | 200.15 | 200.15 | 200.15 | 200.15 | +0.00% | 0 |
| 2025-12-15 | 200.15 | 200.15 | 200.15 | 200.15 | +0.00% | 0 |
| 2025-12-12 | 205.70 | 205.75 | 199.40 | 200.15 | -2.37% | 572 |
| 2025-12-11 | 205.55 | 206.50 | 204.35 | 205.00 | -1.06% | 390 |
| 2025-12-10 | 208.25 | 208.75 | 205.95 | 207.20 | -1.15% | 253 |
| 2025-12-09 | 210.40 | 210.50 | 209.60 | 209.60 | +0.29% | 87 |
| 2025-12-08 | 209.00 | 209.00 | 209.00 | 209.00 | +0.00% | 0 |
| 2025-12-05 | 203.30 | 210.35 | 203.30 | 209.00 | +1.33% | 189 |
| 2025-12-04 | 208.90 | 208.90 | 206.25 | 206.25 | -0.72% | 1 |
| 2025-12-03 | 207.80 | 208.55 | 204.00 | 207.75 | -0.38% | 159 |
| 2025-12-02 | 209.55 | 209.80 | 208.55 | 208.55 | -1.88% | 92 |
| 2025-12-01 | 213.70 | 214.90 | 209.20 | 212.55 | — | 710 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+20.67%). 가장 약한 달: 2월 (-29.17%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
ZSCALER INC. DL-,001 (0ZC.DE)의 최근 종가는 얼마입니까?
2026-09-02 기준 150.10. Closelook 데이터 레이크의 일별 가격 기록 기준.
0ZC.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 214.90, 최저 98.04 (2026-09-02 기준).
ZSCALER INC. DL-,001이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 0ZC.DE의 가장 강한 달은 8월(평균 +20.67%), 가장 약한 달은 2월(평균 -29.17%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 190개로 계산.