Stockscreener 앱 받기
26.68
0.08%
-0.03
Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $26.77 | $26.64 | $0.13 | 437,123.0 | -0.11% |
| 2025-11-28 | $26.81 | $26.70 | $0.115 | 374,212.0 | -0.26% |
| 2025-11-26 | $26.86 | $26.75 | $0.105 | 477,370.0 | -0.30% |
| 2025-11-25 | $26.86 | $26.73 | $0.13 | 1,113,315.0 | +0.07% |
| 2025-11-24 | $27.00 | $26.78 | $0.22 | 492,841.0 | -0.04% |
| 2025-11-21 | $26.97 | $26.65 | $0.32 | 502,188.0 | -0.44% |
| 2025-11-20 | $27.08 | $26.82 | $0.26 | 667,045.0 | -0.85% |
| 2025-11-19 | $27.22 | $26.96 | $0.26 | 226,097.0 | +0.78% |
| 2025-11-18 | $27.06 | $26.95 | $0.11 | 269,888.0 | -0.63% |
| 2025-11-17 | $27.35 | $27.00 | $0.35 | 198,064.0 | -1.02% |
| 2025-11-14 | $27.78 | $27.41 | $0.3725 | 99,611.0 | -0.36% |
| 2025-11-13 | $27.68 | $27.30 | $0.38 | 146,337.0 | -0.72% |
| 2025-11-12 | $27.89 | $27.58 | $0.31 | 97,466.0 | -1.07% |
| 2025-11-11 | $28.14 | $27.91 | $0.2311 | 163,298.0 | +0.50% |
| 2025-11-10 | $28.00 | $27.58 | $0.42 | 108,144.0 | +1.20% |
| 2025-11-07 | $27.72 | $27.38 | $0.345 | 163,169.0 | -1.18% |
| 2025-11-06 | $28.25 | $27.69 | $0.56 | 173,885.0 | +1.45% |
| 2025-11-05 | $27.79 | $27.46 | $0.33 | 72,091.0 | +0.18% |
| 2025-11-04 | $27.70 | $27.32 | $0.38 | 204,471.0 | -1.44% |
| 2025-11-03 | $28.39 | $27.80 | $0.585 | 247,522.0 | -2.38% |
Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 연도별 가격 이력
이 심층 분석에서는 Zeekr Intelligent Technology Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zeekr Intelligent Technology Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.39 | $26.64 | $1.75 | 6,234,137.0 | -6.48% |
| 2025-10 | $30.66 | $28.02 | $2.64 | 8,906,163.0 | -6.40% |
| 2025-09 | $31.13 | $28.28 | $2.85 | 14,459,612.0 | +3.57% |
| 2025-08 | $31.71 | $27.08 | $4.63 | 12,696,269.0 | +4.21% |
| 2025-07 | $30.36 | $25.50 | $4.86 | 7,225,403.0 | +10.75% |
| 2025-06 | $27.40 | $25.27 | $2.12 | 9,853,937.0 | -3.00% |
| 2025-05 | $30.30 | $21.13 | $9.17 | 21,166,634.0 | +22.28% |
| 2025-04 | $24.69 | $17.91 | $6.78 | 14,877,167.0 | -10.75% |
| 2025-03 | $33.32 | $23.80 | $9.52 | 16,328,413.0 | -10.28% |
| 2025-02 | $28.50 | $23.01 | $5.49 | 12,635,819.0 | +2.72% |
| 2025-01 | $29.61 | $24.21 | $5.40 | 8,457,877.0 | -7.89% |
Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.76 | $23.42 | $9.34 | 15,466,060.0 | +20.57% |
| 2024-11 | $31.20 | $20.25 | $10.95 | 27,857,028.0 | -6.69% |
| 2024-10 | $31.50 | $20.71 | $10.79 | 30,764,693.0 | +12.65% |
| 2024-09 | $25.30 | $15.12 | $10.18 | 15,876,290.0 | +37.76% |
| 2024-08 | $18.71 | $13.00 | $5.71 | 10,427,342.0 | -4.71% |
| 2024-07 | $19.91 | $16.73 | $3.18 | 9,524,079.0 | -9.87% |
| 2024-06 | $26.40 | $18.33 | $8.07 | 8,781,393.0 | -25.24% |
| 2024-05 | $29.70 | $22.26 | $7.44 | 13,672,342.0 | +0.00% |
2.64%
4.00%
자본화:
|
볼륨(24시간):