Stockscreener 앱 받기
20.03
0.35%
0.07
시간 외 거래:
20.03
Kanzhun Ltd Adr 주식 (BZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $20.14 | $19.52 | $0.615 | 3,681,499.0 | +0.35% |
| 2025-12-12 | $20.48 | $19.82 | $0.66 | 6,022,243.0 | -1.48% |
| 2025-12-11 | $20.92 | $20.00 | $0.92 | 2,987,710.0 | -3.34% |
| 2025-12-10 | $21.33 | $20.89 | $0.44 | 1,047,354.0 | -1.55% |
| 2025-12-09 | $21.59 | $20.73 | $0.86 | 2,054,928.0 | -0.56% |
| 2025-12-08 | $21.82 | $21.24 | $0.58 | 2,566,639.0 | -1.65% |
| 2025-12-05 | $21.84 | $20.92 | $0.92 | 3,599,284.0 | +3.32% |
| 2025-12-04 | $21.64 | $20.92 | $0.725 | 1,491,660.0 | -2.59% |
| 2025-12-03 | $22.11 | $21.54 | $0.5794 | 1,911,887.0 | -1.77% |
| 2025-12-02 | $22.33 | $21.76 | $0.57 | 2,968,801.0 | -1.26% |
| 2025-12-01 | $22.48 | $21.54 | $0.95 | 2,407,778.0 | +0.90% |
| 2025-11-28 | $22.34 | $21.84 | $0.50 | 1,573,346.0 | +0.82% |
| 2025-11-26 | $22.16 | $21.58 | $0.58 | 2,318,532.0 | +0.78% |
| 2025-11-25 | $21.83 | $20.95 | $0.875 | 3,583,291.0 | +3.57% |
| 2025-11-24 | $21.07 | $20.35 | $0.72 | 4,529,959.0 | +2.74% |
| 2025-11-21 | $20.57 | $20.15 | $0.42 | 3,229,727.0 | +0.29% |
| 2025-11-20 | $21.15 | $20.27 | $0.88 | 3,217,703.0 | -2.95% |
| 2025-11-19 | $21.02 | $20.31 | $0.71 | 4,952,635.0 | +1.01% |
| 2025-11-18 | $21.01 | $19.02 | $1.99 | 4,485,814.0 | +1.32% |
| 2025-11-17 | $21.01 | $20.27 | $0.74 | 2,438,334.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.48 | $19.52 | $2.96 | 34,009,581.0 | -9.37% |
| 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% |
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% |
8.47%
자본화:
|
볼륨(24시간):