Stockscreener 앱 받기
3.18%
Zhihu Inc Adr 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $3.27 | $3.18 | $0.085 | 240,312.0 | +3.18% |
| 2026-07-24 | $3.20 | $3.12 | $0.08 | 144,637.0 | +0.32% |
| 2026-07-23 | $3.16 | $3.09 | $0.07 | 181,420.0 | -0.32% |
| 2026-07-22 | $3.19 | $3.14 | $0.05 | 78,763.0 | -1.57% |
| 2026-07-21 | $3.19 | $3.12 | $0.075 | 118,349.0 | +0.95% |
| 2026-07-20 | $3.23 | $3.16 | $0.0696 | 169,656.0 | -0.32% |
| 2026-07-17 | $3.26 | $3.12 | $0.14 | 128,896.0 | -1.25% |
| 2026-07-16 | $3.32 | $3.21 | $0.11 | 347,437.0 | -2.43% |
| 2026-07-15 | $3.34 | $3.25 | $0.085 | 155,630.0 | +0.61% |
| 2026-07-14 | $3.31 | $3.24 | $0.07 | 127,233.0 | +0.00% |
| 2026-07-13 | $3.29 | $3.19 | $0.0976 | 137,154.0 | +0.31% |
| 2026-07-10 | $3.30 | $3.19 | $0.11 | 189,718.0 | +2.19% |
| 2026-07-09 | $3.21 | $3.12 | $0.09 | 162,392.0 | -0.31% |
| 2026-07-08 | $3.24 | $3.17 | $0.07 | 130,454.0 | +0.95% |
| 2026-07-07 | $3.29 | $3.17 | $0.12 | 169,077.0 | -1.86% |
| 2026-07-06 | $3.24 | $3.07 | $0.17 | 208,859.0 | +2.54% |
| 2026-07-02 | $3.17 | $3.09 | $0.085 | 123,455.0 | +1.29% |
| 2026-07-01 | $3.22 | $3.08 | $0.135 | 132,141.0 | -0.64% |
| 2026-06-30 | $3.19 | $3.04 | $0.145 | 174,170.0 | +0.00% |
Zhihu Inc Adr 주식 (ZH) 연도별 가격 이력
이 심층 분석에서는 Zhihu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhihu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhihu Inc Adr 주식 (ZH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.34 | $3.07 | $0.27 | 3,185,895.0 | +3.51% |
| 2026-06 | $3.29 | $2.91 | $0.385 | 4,988,755.0 | +6.10% |
| 2026-05 | $3.45 | $2.87 | $0.58 | 3,739,412.0 | -7.81% |
| 2026-04 | $3.88 | $2.73 | $1.15 | 8,252,698.0 | +12.68% |
| 2026-03 | $3.35 | $2.57 | $0.78 | 12,728,528.0 | -14.46% |
| 2026-02 | $3.79 | $3.29 | $0.495 | 6,021,339.0 | -11.94% |
| 2026-01 | $4.52 | $3.30 | $1.22 | 7,196,813.0 | +14.94% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.71 | $3.23 | $0.48 | 6,887,074.0 | -10.57% |
| 2025-11 | $4.45 | $3.48 | $0.97 | 3,494,509.0 | -15.17% |
| 2025-10 | $5.25 | $4.18 | $1.07 | 4,017,699.0 | -14.20% |
| 2025-09 | $5.55 | $4.68 | $0.87 | 7,910,567.0 | +5.63% |
| 2025-08 | $5.37 | $4.07 | $1.30 | 8,200,970.0 | +13.48% |
| 2025-07 | $4.95 | $3.95 | $1.00 | 6,448,271.0 | +6.28% |
| 2025-06 | $4.16 | $3.50 | $0.66 | 6,775,646.0 | +4.19% |
| 2025-05 | $4.24 | $3.74 | $0.5001 | 3,661,378.0 | -1.04% |
| 2025-04 | $4.45 | $3.25 | $1.20 | 8,310,138.0 | -9.60% |
| 2025-03 | $5.87 | $4.16 | $1.71 | 13,554,946.0 | -16.44% |
| 2025-02 | $6.32 | $3.30 | $3.02 | 31,904,161.0 | +46.42% |
| 2025-01 | $3.84 | $3.19 | $0.65 | 3,571,115.0 | -1.41% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.42 | $3.46 | $0.96 | 4,707,834.0 | +0.84% |
| 2024-11 | $3.95 | $3.13 | $0.82 | 5,588,718.0 | +0.56% |
| 2024-10 | $4.94 | $3.38 | $1.56 | 12,342,513.0 | -7.27% |
| 2024-09 | $4.39 | $3.15 | $1.23 | 7,923,845.0 | +16.31% |
| 2024-08 | $3.37 | $3.01 | $0.358 | 4,714,259.0 | +0.30% |
| 2024-07 | $3.41 | $2.65 | $0.765 | 9,025,663.0 | +20.88% |
| 2024-06 | $3.54 | $2.55 | $0.99 | 7,634,373.0 | -16.26% |
| 2024-05 | $4.35 | $3.12 | $1.23 | 12,914,019.7 | -19.99% |
| 2024-04 | $4.59 | $3.63 | $0.9588 | 4,017,949.7 | -0.70% |
| 2024-03 | $5.28 | $4.05 | $1.23 | 3,605,471.7 | -14.41% |
| 2024-02 | $5.06 | $4.20 | $0.861 | 2,842,323.3 | +2.54% |
| 2024-01 | $5.74 | $4.35 | $1.39 | 11,566,966.0 | -16.79% |
2.35%
0.05%
자본화:
|
볼륨(24시간):