Stockscreener 앱 받기
1.07
2.73%
-0.03
시간 외 거래:
1.09
0.02
+1.87%
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $1.15 | $1.06 | $0.0899 | 30,175.0 | -2.73% |
| 2026-08-10 | $1.10 | $1.06 | $0.04 | 3,431.0 | +1.85% |
| 2026-08-07 | $1.08 | $1.08 | $0.00 | 22,780.0 | +1.89% |
| 2026-08-06 | $1.12 | $1.06 | $0.06 | 42,204.0 | -2.75% |
| 2026-08-05 | $1.12 | $1.06 | $0.06 | 2,757.0 | -4.39% |
| 2026-08-04 | $1.23 | $1.12 | $0.11 | 3,061.0 | -5.00% |
| 2026-08-03 | $1.23 | $1.16 | $0.065 | 3,036.0 | -11.10% |
| 2026-07-31 | $1.35 | $1.26 | $0.0899 | 673.0 | +4.72% |
| 2026-07-30 | $1.35 | $1.25 | $0.10 | 20,232.0 | +3.12% |
| 2026-07-29 | $1.29 | $1.23 | $0.06 | 6,804.0 | +1.63% |
| 2026-07-28 | $1.35 | $1.22 | $0.13 | 68,691.0 | +0.59% |
| 2026-07-27 | $1.35 | $1.22 | $0.1272 | 10,198.0 | -10.09% |
| 2026-07-24 | $1.36 | $1.34 | $0.02 | 1,284.0 | -2.51% |
| 2026-07-23 | $1.40 | $1.40 | $0.00 | 681.0 | +0.36% |
| 2026-07-22 | $1.44 | $1.37 | $0.0711 | 3,463.0 | +1.46% |
| 2026-07-21 | $1.45 | $1.36 | $0.09 | 4,989.0 | -1.44% |
| 2026-07-20 | $1.41 | $1.37 | $0.0438 | 1,656.0 | +0.00% |
| 2026-07-17 | $1.40 | $1.35 | $0.045 | 6,064.0 | +0.72% |
| 2026-07-16 | $1.50 | $1.32 | $0.18 | 57,328.0 | +3.75% |
| 2026-07-15 | $1.34 | $1.33 | $0.0099 | 826.0 | -3.62% |
| 2026-07-14 | $1.40 | $1.34 | $0.06 | 6,615.0 | -0.72% |
Zk International Group Co Ltd 주식 (ZKIN) 연도별 가격 이력
이 심층 분석에서는 Zk International Group Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZKIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zk International Group Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.23 | $1.06 | $0.17 | 137,619.0 | -20.73% |
| 2026-07 | $1.55 | $1.22 | $0.33 | 236,360.0 | -2.18% |
| 2026-06 | $1.96 | $1.26 | $0.6963 | 1,197,382.0 | -2.54% |
| 2026-05 | $1.63 | $1.29 | $0.34 | 199,006.0 | -7.75% |
| 2026-04 | $1.92 | $1.24 | $0.679 | 210,519.0 | -0.32% |
| 2026-03 | $2.09 | $1.10 | $0.99 | 346,853.0 | +19.51% |
| 2026-02 | $2.01 | $1.26 | $0.75 | 301,244.0 | -22.14% |
| 2026-01 | $2.15 | $1.36 | $0.7881 | 477,205.0 | +10.33% |
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.39 | $1.20 | $1.19 | 430,158.0 | -28.01% |
| 2025-11 | $3.11 | $2.15 | $0.96 | 543,959.0 | -11.48% |
| 2025-10 | $2.81 | $1.91 | $0.90 | 912,788.0 | +10.91% |
| 2025-09 | $3.00 | $1.80 | $1.20 | 3,574,966.0 | +11.68% |
| 2025-08 | $2.13 | $1.74 | $0.3982 | 490,435.0 | -8.37% |
| 2025-07 | $3.41 | $1.86 | $1.55 | 3,784,989.0 | +4.37% |
| 2025-06 | $2.71 | $1.85 | $0.8565 | 611,305.0 | -14.52% |
| 2025-05 | $4.47 | $1.01 | $3.46 | 138,061,303.0 | +139.09% |
| 2025-04 | $1.35 | $0.82 | $0.53 | 405,235.0 | -20.63% |
| 2025-03 | $1.65 | $1.21 | $0.4359 | 464,346.0 | -23.03% |
| 2025-02 | $3.07 | $1.63 | $1.44 | 979,950.0 | -48.11% |
| 2025-01 | $5.95 | $2.04 | $3.91 | 6,522,905.0 | -24.30% |
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.30 | $3.50 | $2.80 | 245,989.3 | +23.68% |
| 2024-11 | $4.42 | $3.24 | $1.18 | 263,132.0 | -5.26% |
| 2024-10 | $4.55 | $3.36 | $1.19 | 1,828,114.3 | +10.70% |
| 2024-09 | $3.60 | $2.66 | $0.9443 | 830,013.4 | +10.23% |
| 2024-08 | $4.13 | $2.96 | $1.17 | 169,721.4 | -16.57% |
| 2024-07 | $4.55 | $2.94 | $1.61 | 123,046.7 | +2.36% |
| 2024-06 | $4.13 | $2.87 | $1.26 | 79,667.9 | -4.87% |
| 2024-05 | $6.09 | $3.99 | $2.10 | 770,423.3 | -14.81% |
| 2024-04 | $4.76 | $3.92 | $0.84 | 62,395.4 | +15.48% |
| 2024-03 | $5.17 | $3.40 | $1.77 | 73,498.0 | -8.01% |
| 2024-02 | $6.18 | $4.20 | $1.98 | 89,376.9 | -16.82% |
| 2024-01 | $7.35 | $4.20 | $3.15 | 187,955.9 | -22.05% |
3.75%
자본화:
|
볼륨(24시간):