Stockscreener 앱 받기
15.56
0.55%
0.05
시간 외 거래:
15.55
-0.010
-0.06%
Kanzhun Ltd Adr 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $15.80 | $15.32 | $0.48 | 2,582,791.0 | +0.32% |
| 2026-08-14 | $15.56 | $14.80 | $0.76 | 5,237,977.0 | +0.58% |
| 2026-08-13 | $16.06 | $15.26 | $0.805 | 5,551,964.0 | -4.16% |
| 2026-08-12 | $16.61 | $15.89 | $0.72 | 3,698,786.0 | -3.94% |
| 2026-08-11 | $16.93 | $16.30 | $0.63 | 3,888,789.0 | -4.07% |
| 2026-08-10 | $17.47 | $16.45 | $1.02 | 4,412,609.0 | +6.01% |
| 2026-08-07 | $16.59 | $16.13 | $0.455 | 1,762,585.0 | +2.36% |
| 2026-08-06 | $16.14 | $15.86 | $0.29 | 2,870,701.0 | -0.62% |
| 2026-08-05 | $16.63 | $16.18 | $0.45 | 2,032,270.0 | -1.58% |
| 2026-08-04 | $16.62 | $16.15 | $0.47 | 1,812,844.0 | -0.06% |
| 2026-08-03 | $16.60 | $15.99 | $0.605 | 2,177,016.0 | +1.11% |
| 2026-07-31 | $16.42 | $15.90 | $0.515 | 3,785,553.0 | -0.73% |
| 2026-07-30 | $16.41 | $15.89 | $0.52 | 2,397,543.0 | +1.86% |
| 2026-07-29 | $16.47 | $16.06 | $0.41 | 3,165,369.0 | +1.77% |
| 2026-07-28 | $15.90 | $15.46 | $0.44 | 5,672,825.0 | +0.57% |
| 2026-07-27 | $15.90 | $15.14 | $0.755 | 5,025,379.0 | +2.01% |
| 2026-07-24 | $15.54 | $15.12 | $0.42 | 1,943,875.0 | +1.11% |
| 2026-07-23 | $15.56 | $15.11 | $0.45 | 2,914,627.0 | -0.97% |
| 2026-07-22 | $15.80 | $15.21 | $0.595 | 2,543,540.0 | -2.41% |
| 2026-07-21 | $15.89 | $15.62 | $0.27 | 3,388,562.0 | +1.22% |
| 2026-07-20 | $15.69 | $14.98 | $0.705 | 3,027,326.0 | +4.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $17.47 | $14.80 | $2.67 | 36,028,332.0 | -4.42% |
| 2026-07 | $16.47 | $12.91 | $3.56 | 68,857,764.0 | +26.50% |
| 2026-06 | $14.71 | $12.57 | $2.14 | 80,792,963.0 | -5.16% |
| 2026-05 | $14.90 | $13.02 | $1.88 | 80,450,841.0 | +0.37% |
| 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% |
3.41%
0.39%
자본화:
|
볼륨(24시간):