Stockscreener 앱 받기
2.77
9.06%
0.23
Zkh Group Ltd Adr 주식 (ZKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $2.79 | $2.53 | $0.26 | 59,769.0 | +9.06% |
| 2026-07-09 | $2.66 | $2.51 | $0.15 | 45,621.0 | -4.87% |
| 2026-07-08 | $2.68 | $2.45 | $0.23 | 10,201.0 | +7.66% |
| 2026-07-07 | $2.73 | $2.46 | $0.27 | 51,066.0 | -7.81% |
| 2026-07-06 | $2.70 | $2.17 | $0.53 | 67,425.0 | +23.96% |
| 2026-07-02 | $2.19 | $2.01 | $0.18 | 20,750.0 | +5.34% |
| 2026-07-01 | $2.20 | $1.92 | $0.28 | 149,953.0 | -8.85% |
| 2026-06-30 | $2.33 | $2.16 | $0.17 | 106,818.0 | +2.26% |
| 2026-06-29 | $2.35 | $2.20 | $0.15 | 148,454.0 | -3.49% |
| 2026-06-26 | $2.52 | $2.28 | $0.24 | 84,422.0 | -10.89% |
| 2026-06-25 | $2.57 | $2.27 | $0.30 | 140,867.0 | +9.83% |
| 2026-06-24 | $2.48 | $2.32 | $0.16 | 186,476.0 | -2.09% |
| 2026-06-23 | $2.50 | $2.36 | $0.14 | 110,676.0 | -2.85% |
| 2026-06-22 | $2.60 | $2.45 | $0.15 | 99,653.0 | -2.77% |
| 2026-06-18 | $2.67 | $2.50 | $0.17 | 108,829.0 | -1.56% |
| 2026-06-17 | $2.74 | $2.52 | $0.22 | 116,521.0 | -5.51% |
| 2026-06-16 | $2.80 | $2.68 | $0.1199 | 98,070.0 | -0.73% |
| 2026-06-15 | $2.86 | $2.70 | $0.1564 | 86,324.0 | -2.14% |
| 2026-06-12 | $2.89 | $2.79 | $0.10 | 70,584.0 | -1.41% |
Zkh Group Ltd Adr 주식 (ZKH) 연도별 가격 이력
이 심층 분석에서는 Zkh Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZKH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zkh Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zkh Group Ltd Adr 주식 (ZKH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $2.79 | $1.92 | $0.87 | 464,554.0 | +22.57% |
| 2026-06 | $2.97 | $2.16 | $0.8099 | 2,109,946.0 | -20.14% |
| 2026-05 | $3.14 | $2.47 | $0.67 | 6,001,990.0 | -7.21% |
| 2026-04 | $3.24 | $2.91 | $0.33 | 4,402,226.0 | +3.04% |
| 2026-03 | $3.60 | $2.20 | $1.40 | 1,214,968.0 | -17.78% |
| 2026-02 | $3.74 | $3.37 | $0.3699 | 380,636.0 | +7.14% |
| 2026-01 | $3.79 | $3.09 | $0.70 | 2,375,942.0 | -8.70% |
Zkh Group Ltd Adr 주식 (ZKH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.90 | $3.10 | $0.80 | 5,071,599.0 | +12.54% |
| 2025-11 | $3.31 | $2.80 | $0.5054 | 2,851,706.0 | +11.60% |
| 2025-10 | $3.10 | $2.80 | $0.297 | 349,027.0 | +2.81% |
| 2025-09 | $3.03 | $2.70 | $0.33 | 534,297.0 | +0.00% |
| 2025-08 | $3.15 | $2.70 | $0.45 | 9,241,894.0 | -5.00% |
| 2025-07 | $3.22 | $2.88 | $0.34 | 1,237,438.0 | -2.28% |
| 2025-06 | $3.22 | $2.63 | $0.59 | 414,607.0 | +8.48% |
| 2025-05 | $3.16 | $2.50 | $0.6576 | 474,412.0 | +0.35% |
| 2025-04 | $3.60 | $2.55 | $1.05 | 801,907.0 | -15.82% |
| 2025-03 | $3.86 | $3.16 | $0.70 | 1,037,340.0 | -4.83% |
| 2025-02 | $3.88 | $3.19 | $0.69 | 1,045,917.0 | -1.68% |
| 2025-01 | $3.90 | $3.41 | $0.49 | 662,304.0 | +1.99% |
Zkh Group Ltd Adr 주식 (ZKH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.03 | $3.22 | $0.81 | 813,103.0 | +6.59% |
| 2024-11 | $4.07 | $3.00 | $1.07 | 1,104,277.0 | -12.57% |
| 2024-10 | $4.00 | $3.15 | $0.85 | 2,220,421.0 | +3.52% |
| 2024-09 | $3.75 | $2.69 | $1.06 | 1,507,795.0 | +27.24% |
| 2024-08 | $4.10 | $2.62 | $1.48 | 1,295,054.0 | -3.01% |
| 2024-07 | $3.99 | $2.83 | $1.16 | 2,891,450.0 | -23.33% |
| 2024-06 | $13.97 | $3.19 | $10.78 | 6,811,451.0 | -58.77% |
| 2024-05 | $12.99 | $8.70 | $4.29 | 498,948.0 | -17.74% |
| 2024-04 | $18.48 | $11.25 | $7.23 | 1,083,256.0 | -28.30% |
| 2024-03 | $20.78 | $15.90 | $4.88 | 1,150,401.0 | -20.87% |
| 2024-02 | $21.91 | $15.81 | $6.10 | 1,203,957.0 | +18.82% |
| 2024-01 | $20.94 | $15.28 | $5.66 | 1,290,245.0 | +4.60% |
0.23%
1.17%
자본화:
|
볼륨(24시간):