Stockscreener 앱 받기
13.75
0.36%
-0.05
시장 영업 전:
13.70
-0.05
-0.36%
Kanzhun Ltd Adr 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $13.93 | $13.38 | $0.555 | 6,381,048.0 | -0.36% |
| 2026-05-21 | $13.94 | $13.44 | $0.50 | 5,758,450.0 | -1.92% |
| 2026-05-20 | $14.08 | $13.08 | $1.00 | 4,677,521.0 | -0.28% |
| 2026-05-19 | $14.41 | $14.08 | $0.33 | 3,713,501.0 | -0.35% |
| 2026-05-18 | $14.26 | $13.97 | $0.29 | 3,995,289.0 | +0.64% |
| 2026-05-15 | $14.26 | $13.84 | $0.42 | 5,276,919.0 | -1.88% |
| 2026-05-14 | $14.59 | $14.00 | $0.59 | 4,767,876.0 | -2.71% |
| 2026-05-13 | $14.90 | $14.09 | $0.81 | 4,734,023.0 | +3.80% |
| 2026-05-12 | $14.50 | $14.10 | $0.40 | 3,123,171.0 | -0.77% |
| 2026-05-11 | $14.45 | $14.00 | $0.45 | 2,543,614.0 | +2.07% |
| 2026-05-08 | $14.49 | $14.01 | $0.48 | 4,220,753.0 | -1.54% |
| 2026-05-07 | $14.51 | $13.99 | $0.515 | 3,873,533.0 | -0.90% |
| 2026-05-06 | $14.48 | $13.83 | $0.65 | 3,226,149.0 | +3.83% |
| 2026-05-05 | $14.01 | $13.68 | $0.33 | 1,890,944.0 | +0.44% |
| 2026-05-04 | $14.00 | $13.60 | $0.4009 | 2,054,979.0 | +0.95% |
| 2026-05-01 | $13.87 | $13.44 | $0.435 | 2,010,755.0 | +0.96% |
| 2026-04-30 | $13.65 | $13.18 | $0.47 | 3,831,218.0 | -0.22% |
| 2026-04-29 | $13.80 | $13.29 | $0.505 | 3,133,517.0 | -1.17% |
| 2026-04-28 | $13.89 | $13.50 | $0.39 | 2,481,836.0 | +0.51% |
Kanzhun Ltd Adr 주식 (BZ) 연도별 가격 이력
이 심층 분석에서는 Kanzhun Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kanzhun Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.90 | $13.08 | $1.82 | 68,629,573.0 | +1.70% |
| 2026-04 | $14.71 | $12.85 | $1.86 | 71,088,937.0 | +0.97% |
| 2026-03 | $16.35 | $13.04 | $3.31 | 113,763,796.0 | -16.73% |
| 2026-02 | $18.89 | $16.00 | $2.89 | 66,614,819.0 | -13.17% |
| 2026-01 | $21.60 | $18.47 | $3.13 | 73,154,369.0 | -9.13% |
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.48 | $19.52 | $2.96 | 48,486,669.0 | -7.47% |
| 2025-11 | $22.66 | $19.02 | $3.64 | 65,112,304.0 | -0.27% |
| 2025-10 | $24.65 | $21.17 | $3.48 | 68,345,277.0 | -5.14% |
| 2025-09 | $25.26 | $22.85 | $2.41 | 84,174,820.0 | -1.10% |
| 2025-08 | $24.03 | $18.04 | $5.99 | 99,244,032.0 | +24.58% |
| 2025-07 | $20.22 | $17.05 | $3.17 | 60,903,500.0 | +6.28% |
| 2025-06 | $18.95 | $16.84 | $2.11 | 62,933,435.0 | +5.19% |
| 2025-05 | $18.49 | $15.23 | $3.26 | 60,422,276.0 | +10.85% |
| 2025-04 | $19.27 | $13.28 | $5.99 | 107,999,645.0 | -20.19% |
| 2025-03 | $20.81 | $15.47 | $5.33 | 120,710,032.0 | +19.81% |
| 2025-02 | $17.24 | $14.00 | $3.24 | 92,498,633.0 | +11.03% |
| 2025-01 | $15.54 | $12.85 | $2.69 | 49,862,865.0 | +4.42% |
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.82 | $13.28 | $2.54 | 81,163,142.0 | +1.48% |
| 2024-11 | $15.50 | $12.16 | $3.34 | 78,429,944.0 | -7.22% |
| 2024-10 | $19.50 | $14.11 | $5.39 | 88,433,462.0 | -16.19% |
| 2024-09 | $19.16 | $11.80 | $7.36 | 116,900,124.0 | +39.33% |
| 2024-08 | $14.88 | $10.57 | $4.31 | 86,293,870.0 | -8.25% |
| 2024-07 | $19.45 | $13.28 | $6.17 | 88,540,488.0 | -27.80% |
| 2024-06 | $21.99 | $18.64 | $3.35 | 56,071,772.0 | -11.48% |
| 2024-05 | $22.74 | $19.52 | $3.22 | 106,057,910.0 | +7.38% |
| 2024-04 | $20.29 | $17.66 | $2.63 | 80,288,680.0 | +12.89% |
| 2024-03 | $21.32 | $15.54 | $5.78 | 79,377,327.0 | +12.01% |
| 2024-02 | $15.73 | $13.62 | $2.12 | 51,960,313.0 | +12.51% |
| 2024-01 | $16.18 | $12.57 | $3.61 | 56,798,811.0 | -16.26% |
0.53%
3.72%
자본화:
|
볼륨(24시간):