Stockscreener 앱 받기
1.77
0.00%
0.00
Zkh Group Ltd Adr 주식 (ZKH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $1.77 | $1.69 | $0.08 | 97,367.0 | +0.00% |
| 2026-10-20 | $1.81 | $1.71 | $0.10 | 152,919.0 | -4.84% |
| 2026-10-19 | $1.91 | $1.77 | $0.14 | 163,875.0 | +6.29% |
| 2026-10-16 | $1.91 | $1.74 | $0.17 | 189,777.0 | -7.41% |
| 2026-10-15 | $1.93 | $1.85 | $0.08 | 64,334.0 | -3.57% |
| 2026-10-14 | $1.97 | $1.86 | $0.11 | 96,151.0 | +1.03% |
| 2026-10-13 | $1.99 | $1.86 | $0.125 | 121,251.0 | +1.57% |
| 2026-10-12 | $2.08 | $1.90 | $0.18 | 113,857.0 | -5.91% |
| 2026-10-09 | $2.15 | $1.99 | $0.165 | 240,761.0 | -1.46% |
| 2026-10-08 | $2.23 | $2.06 | $0.17 | 108,248.0 | -7.62% |
| 2026-10-07 | $2.41 | $2.21 | $0.205 | 138,819.0 | -8.98% |
| 2026-10-06 | $2.57 | $2.45 | $0.12 | 121,383.0 | -0.81% |
| 2026-10-05 | $2.71 | $2.44 | $0.27 | 229,074.0 | -9.85% |
| 2026-10-02 | $2.78 | $2.63 | $0.15 | 311,481.0 | -3.18% |
| 2026-10-01 | $2.83 | $2.71 | $0.12 | 148,709.0 | +0.71% |
| 2026-09-30 | $2.82 | $2.66 | $0.1599 | 182,789.0 | +1.81% |
| 2026-09-29 | $2.83 | $2.71 | $0.12 | 100,534.0 | -3.16% |
| 2026-09-28 | $2.85 | $2.72 | $0.135 | 159,982.0 | -0.35% |
| 2026-09-25 | $2.88 | $2.81 | $0.07 | 118,803.0 | +0.00% |
| 2026-09-24 | $2.88 | $2.79 | $0.085 | 150,747.0 | +1.78% |
| 2026-09-23 | $2.88 | $2.79 | $0.09 | 131,937.0 | -2.77% |
| 2026-09-22 | $2.91 | $2.83 | $0.08 | 144,161.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.83 | $1.69 | $1.14 | 2,298,006.0 | -37.01% |
| 2026-09 | $3.01 | $2.66 | $0.35 | 5,367,142.0 | -3.77% |
| 2026-08 | $3.04 | $2.51 | $0.525 | 8,210,472.0 | -0.34% |
| 2026-07 | $3.04 | $1.92 | $1.12 | 1,890,329.0 | +29.65% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):