Stockscreener 앱 받기
27.45
1.44%
-0.40
시간 외 거래:
27.45
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $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% |
| 2025-10-31 | $28.62 | $28.32 | $0.2961 | 134,805.0 | -1.18% |
| 2025-10-30 | $29.16 | $28.75 | $0.41 | 99,150.0 | -0.55% |
| 2025-10-29 | $29.34 | $28.93 | $0.4118 | 195,937.0 | +0.10% |
| 2025-10-28 | $29.18 | $28.81 | $0.37 | 325,540.0 | -0.17% |
| 2025-10-27 | $30.06 | $28.02 | $2.04 | 536,865.0 | -3.71% |
| 2025-10-24 | $30.41 | $29.52 | $0.89 | 220,805.0 | +1.72% |
| 2025-10-23 | $30.04 | $29.59 | $0.45 | 453,222.0 | -0.80% |
| 2025-10-22 | $30.22 | $29.81 | $0.41 | 430,052.0 | -0.40% |
| 2025-10-21 | $30.26 | $29.92 | $0.34 | 665,589.0 | +0.60% |
| 2025-10-20 | $29.89 | $29.61 | $0.27 | 426,767.0 | +4.48% |
| 2025-10-17 | $28.95 | $28.33 | $0.62 | 221,379.0 | -3.12% |
| 2025-10-16 | $29.70 | $29.19 | $0.51 | 334,275.0 | +1.03% |
| 2025-10-15 | $29.80 | $28.91 | $0.89 | 551,455.0 | +2.46% |
| 2025-10-14 | $28.88 | $28.31 | $0.57 | 356,016.0 | -2.67% |
| 2025-10-13 | $29.46 | $28.95 | $0.51 | 455,838.0 | +1.95% |
| 2025-10-10 | $29.80 | $28.34 | $1.46 | 815,877.0 | -3.98% |
| 2025-10-09 | $30.55 | $29.89 | $0.66 | 544,972.0 | -1.16% |
| 2025-10-08 | $30.66 | $30.19 | $0.47 | 395,549.0 | +2.61% |
| 2025-10-07 | $30.09 | $29.36 | $0.735 | 306,677.0 | -1.37% |
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 | $27.32 | $1.07 | 656,464.0 | -3.79% |
| 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% |
5.23%
0.46%
자본화:
|
볼륨(24시간):