Stockscreener 앱 받기
21.44
0.21%
-0.0638
Kanzhun Ltd Adr 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $21.61 | $21.17 | $0.44 | 467,444.0 | -0.28% |
| 2025-10-16 | $22.25 | $21.41 | $0.835 | 3,908,360.0 | -2.27% |
| 2025-10-15 | $22.45 | $21.73 | $0.72 | 3,135,050.0 | +0.32% |
| 2025-10-14 | $22.27 | $21.25 | $1.02 | 3,450,243.0 | -3.65% |
| 2025-10-13 | $23.49 | $22.64 | $0.85 | 3,550,367.0 | +4.98% |
| 2025-10-10 | $23.49 | $21.23 | $2.26 | 3,886,859.0 | -7.39% |
| 2025-10-09 | $24.45 | $23.28 | $1.17 | 1,751,608.0 | -3.98% |
| 2025-10-08 | $24.43 | $23.86 | $0.57 | 1,984,539.0 | +1.37% |
| 2025-10-07 | $24.65 | $24.01 | $0.64 | 2,191,343.0 | -1.15% |
| 2025-10-06 | $24.48 | $23.42 | $1.06 | 3,732,437.0 | +3.66% |
| 2025-10-03 | $23.63 | $23.14 | $0.49 | 2,623,567.0 | +0.30% |
| 2025-10-02 | $23.64 | $22.98 | $0.655 | 3,901,154.0 | +2.23% |
| 2025-10-01 | $23.36 | $22.85 | $0.515 | 2,766,226.0 | -2.01% |
| 2025-09-30 | $23.62 | $23.11 | $0.515 | 4,842,029.0 | -0.34% |
| 2025-09-29 | $23.79 | $23.23 | $0.56 | 7,995,836.0 | +1.91% |
| 2025-09-26 | $23.41 | $22.91 | $0.50 | 2,493,281.0 | -2.13% |
| 2025-09-25 | $23.62 | $23.03 | $0.59 | 3,767,921.0 | +0.04% |
| 2025-09-24 | $23.85 | $23.27 | $0.58 | 3,256,601.0 | +1.38% |
| 2025-09-23 | $23.75 | $23.05 | $0.695 | 2,753,275.0 | -2.48% |
| 2025-09-22 | $24.73 | $23.59 | $1.14 | 3,551,654.0 | -2.14% |
| 2025-09-19 | $24.43 | $24.13 | $0.30 | 3,254,639.0 | -0.29% |
| 2025-09-18 | $24.90 | $24.27 | $0.63 | 4,846,676.0 | -2.25% |
| 2025-09-17 | $25.16 | $24.71 | $0.45 | 7,492,697.0 | +0.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $24.65 | $21.17 | $3.48 | 37,349,197.0 | -8.22% |
| 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% |
Kanzhun Ltd Adr 주식 (BZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.73 | $13.98 | $2.75 | 52,509,671.0 | +0.48% |
| 2023-11 | $17.96 | $14.29 | $3.67 | 63,415,735.0 | +11.69% |
| 2023-10 | $16.91 | $14.44 | $2.47 | 42,924,191.0 | -2.44% |
| 2023-09 | $15.90 | $14.31 | $1.59 | 50,094,923.0 | +2.50% |
| 2023-08 | $18.34 | $14.06 | $4.28 | 72,267,839.0 | -20.77% |
| 2023-07 | $19.35 | $14.30 | $5.05 | 47,228,997.0 | +24.12% |
| 2023-06 | $17.78 | $13.34 | $4.44 | 63,554,150.0 | +8.51% |
| 2023-05 | $19.32 | $13.13 | $6.19 | 66,495,253.0 | -24.99% |
| 2023-04 | $20.01 | $16.01 | $4.00 | 48,096,137.0 | -2.84% |
| 2023-03 | $22.78 | $16.11 | $6.67 | 64,319,681.0 | -5.56% |
| 2023-02 | $25.25 | $19.66 | $5.59 | 42,345,019.0 | -17.04% |
| 2023-01 | $26.26 | $20.97 | $5.29 | 58,946,653.0 | +19.24% |
2.63%
자본화:
|
볼륨(24시간):