Stockscreener 앱 받기
3.72
3.12%
-0.12
시간 외 거래:
3.74
0.02
+0.54%
Zepp Health Corp Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $4.03 | $3.71 | $0.32 | 9,652.0 | -3.12% |
| 2026-10-08 | $3.92 | $3.77 | $0.1488 | 9,038.0 | -0.52% |
| 2026-10-07 | $3.96 | $3.82 | $0.145 | 10,033.0 | -1.15% |
| 2026-10-06 | $4.05 | $3.90 | $0.149 | 14,345.0 | +1.17% |
| 2026-10-05 | $3.93 | $3.63 | $0.30 | 25,933.0 | +1.05% |
| 2026-10-02 | $4.26 | $3.82 | $0.4374 | 13,130.0 | -3.54% |
| 2026-10-01 | $4.10 | $3.81 | $0.29 | 11,386.0 | -1.49% |
| 2026-09-30 | $4.09 | $3.90 | $0.19 | 21,136.0 | +1.52% |
| 2026-09-29 | $4.00 | $3.78 | $0.225 | 32,482.0 | +1.80% |
| 2026-09-28 | $4.21 | $3.86 | $0.347 | 32,111.0 | -6.04% |
| 2026-09-25 | $4.20 | $4.06 | $0.135 | 22,564.0 | +0.49% |
| 2026-09-24 | $4.26 | $4.06 | $0.20 | 35,280.0 | -2.83% |
| 2026-09-23 | $4.52 | $4.21 | $0.31 | 48,696.0 | -1.40% |
| 2026-09-22 | $4.47 | $4.26 | $0.21 | 26,282.0 | -2.05% |
| 2026-09-21 | $4.53 | $4.31 | $0.22 | 14,698.0 | +1.62% |
| 2026-09-18 | $4.59 | $4.32 | $0.27 | 20,503.0 | -1.82% |
| 2026-09-17 | $4.52 | $4.30 | $0.2195 | 19,337.0 | +3.29% |
| 2026-09-16 | $4.40 | $4.23 | $0.17 | 21,595.0 | -1.62% |
| 2026-09-15 | $4.50 | $4.20 | $0.2998 | 27,132.0 | -2.48% |
| 2026-09-14 | $4.66 | $4.44 | $0.22 | 23,835.0 | -3.06% |
| 2026-09-11 | $5.00 | $4.58 | $0.4234 | 13,469.0 | -7.47% |
| 2026-09-10 | $5.00 | $4.81 | $0.19 | 14,531.0 | -1.00% |
Zepp Health Corp Adr 주식 (ZEPP) 연도별 가격 이력
이 심층 분석에서는 Zepp Health Corp 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 Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zepp Health Corp Adr 주식 (ZEPP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $4.26 | $3.63 | $0.6274 | 103,169.0 | -7.46% |
| 2026-09 | $5.13 | $3.78 | $1.35 | 997,261.0 | -16.60% |
| 2026-08 | $5.95 | $4.30 | $1.65 | 872,794.0 | +6.40% |
| 2026-07 | $5.66 | $4.10 | $1.56 | 825,648.0 | -13.05% |
| 2026-06 | $8.50 | $3.85 | $4.65 | 4,437,232.0 | -36.15% |
| 2026-05 | $19.38 | $7.90 | $11.48 | 2,357,282.0 | -53.29% |
| 2026-04 | $17.64 | $10.84 | $6.80 | 1,436,815.0 | +46.19% |
| 2026-03 | $22.21 | $10.51 | $11.70 | 2,442,622.0 | -38.02% |
| 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 Corp 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 Corp 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% |
2.37%
0.79%
자본화:
|
볼륨(24시간):