Stockscreener 앱 받기
11.25
3.21%
0.35
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-30 | $11.36 | $10.51 | $0.8538 | 12,664.0 | +3.03% |
| 2026-03-27 | $12.11 | $10.90 | $1.21 | 94,550.0 | -6.44% |
| 2026-03-26 | $13.31 | $11.27 | $2.04 | 163,349.0 | -12.14% |
| 2026-03-25 | $15.21 | $13.11 | $2.10 | 86,315.0 | -10.34% |
| 2026-03-24 | $15.18 | $13.53 | $1.65 | 139,304.0 | +6.02% |
| 2026-03-23 | $14.58 | $13.30 | $1.28 | 81,459.0 | +4.03% |
| 2026-03-20 | $14.13 | $13.20 | $0.93 | 108,633.0 | -4.28% |
| 2026-03-19 | $14.51 | $13.16 | $1.34 | 149,925.0 | -5.47% |
| 2026-03-18 | $15.98 | $14.50 | $1.48 | 132,229.0 | -2.31% |
| 2026-03-17 | $16.49 | $14.01 | $2.49 | 342,732.0 | -6.47% |
| 2026-03-16 | $18.80 | $15.85 | $2.95 | 396,286.0 | -22.13% |
| 2026-03-13 | $22.05 | $20.55 | $1.50 | 152,955.0 | +1.17% |
| 2026-03-12 | $22.21 | $20.24 | $1.97 | 59,837.0 | -0.87% |
| 2026-03-11 | $21.07 | $19.60 | $1.47 | 43,003.0 | +3.33% |
| 2026-03-10 | $20.11 | $18.85 | $1.26 | 68,805.0 | +7.26% |
| 2026-03-09 | $19.02 | $17.65 | $1.37 | 54,641.0 | +3.65% |
| 2026-03-06 | $19.06 | $18.08 | $0.98 | 23,344.0 | -3.68% |
| 2026-03-05 | $19.62 | $17.88 | $1.74 | 65,746.0 | -4.38% |
| 2026-03-04 | $19.96 | $18.60 | $1.36 | 47,763.0 | +5.42% |
| 2026-03-03 | $19.06 | $18.00 | $1.06 | 37,867.0 | -4.61% |
| 2026-03-02 | $20.39 | $18.26 | $2.13 | 74,825.0 | +1.24% |
Zepp Health Corporation Adr 주식 (ZEPP) 연도별 가격 이력
이 심층 분석에서는 Zepp Health Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZEPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zepp Health Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $22.21 | $10.51 | $11.70 | 2,336,232.0 | -41.75% |
| 2026-02 | $26.83 | $15.37 | $11.46 | 2,435,071.0 | +6.99% |
| 2026-01 | $32.85 | $17.61 | $15.24 | 2,512,261.0 | -33.11% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.40 | $25.68 | $4.72 | 3,466,532.0 | +0.85% |
| 2025-11 | $42.35 | $21.98 | $20.37 | 6,989,207.0 | -33.26% |
| 2025-10 | $61.85 | $37.37 | $24.48 | 5,621,216.0 | -11.80% |
| 2025-09 | $55.99 | $41.81 | $14.18 | 7,627,971.0 | +1.73% |
| 2025-08 | $45.45 | $12.11 | $33.34 | 13,866,214.0 | +234.32% |
| 2025-07 | $15.85 | $2.56 | $13.29 | 29,417,846.0 | +406.02% |
| 2025-06 | $2.80 | $2.25 | $0.55 | 379,435.0 | +4.93% |
| 2025-05 | $3.20 | $2.22 | $0.9814 | 662,098.0 | -2.50% |
| 2025-04 | $3.15 | $2.12 | $1.02 | 438,718.0 | -12.16% |
| 2025-03 | $3.75 | $2.63 | $1.12 | 560,427.0 | +10.86% |
| 2025-02 | $3.13 | $2.55 | $0.58 | 334,537.0 | -4.64% |
| 2025-01 | $3.38 | $2.60 | $0.78 | 335,509.0 | +7.69% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.33 | $2.56 | $0.77 | 260,832.0 | -14.01% |
| 2024-11 | $3.43 | $2.35 | $1.08 | 325,215.0 | -2.18% |
| 2024-10 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| 2024-09 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| 2024-08 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| 2024-07 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| 2024-06 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| 2024-05 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| 2024-04 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| 2024-02 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| 2024-01 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
1.84%
2.49%
자본화:
|
볼륨(24시간):