Stockscreener 앱 받기
1.84
3.66%
-0.07
시간 외 거래:
1.90
0.06
+3.26%
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.92 | $1.83 | $0.09 | 23,531.0 | -3.66% |
| 2025-08-08 | $1.95 | $1.87 | $0.077 | 12,557.0 | -1.55% |
| 2025-08-07 | $2.00 | $1.91 | $0.09 | 13,530.0 | +1.57% |
| 2025-08-06 | $1.99 | $1.89 | $0.10 | 17,148.0 | -4.98% |
| 2025-08-05 | $2.05 | $1.91 | $0.14 | 58,737.0 | +2.61% |
| 2025-08-04 | $2.11 | $1.91 | $0.20 | 8,270.0 | -2.55% |
| 2025-08-01 | $2.13 | $1.96 | $0.1732 | 29,589.0 | -6.51% |
| 2025-07-31 | $2.29 | $2.11 | $0.18 | 29,529.0 | -6.86% |
| 2025-07-30 | $2.39 | $2.30 | $0.088 | 25,549.0 | -1.77% |
| 2025-07-29 | $2.45 | $2.34 | $0.1067 | 18,991.0 | -4.47% |
| 2025-07-28 | $2.62 | $2.34 | $0.2799 | 34,585.0 | +2.07% |
| 2025-07-25 | $2.48 | $2.40 | $0.08 | 82,706.0 | +0.00% |
| 2025-07-24 | $2.60 | $2.41 | $0.19 | 119,756.0 | -5.12% |
| 2025-07-23 | $2.56 | $2.42 | $0.14 | 6,365.0 | +1.60% |
| 2025-07-22 | $2.50 | $2.31 | $0.19 | 33,579.0 | +4.60% |
| 2025-07-21 | $2.74 | $2.36 | $0.3806 | 117,672.0 | -14.03% |
| 2025-07-18 | $3.41 | $2.66 | $0.75 | 196,533.0 | +4.12% |
| 2025-07-17 | $2.84 | $2.58 | $0.26 | 137,190.0 | -6.64% |
| 2025-07-16 | $2.92 | $2.53 | $0.39 | 340,663.0 | +8.33% |
| 2025-07-15 | $3.17 | $2.07 | $1.10 | 1,992,187.0 | +30.05% |
| 2025-07-14 | $2.04 | $1.86 | $0.1799 | 44,046.0 | +5.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.13 | $1.83 | $0.3032 | 186,891.0 | -14.42% |
| 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% |
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.45 | $5.88 | $3.57 | 386,552.9 | +7.69% |
| 2023-11 | $7.07 | $3.40 | $3.67 | 176,286.0 | +82.00% |
| 2023-10 | $4.83 | $3.40 | $1.44 | 74,593.4 | -29.08% |
| 2023-09 | $5.60 | $3.22 | $2.38 | 171,839.9 | +25.89% |
| 2023-08 | $4.27 | $3.16 | $1.11 | 94,953.1 | -9.09% |
| 2023-07 | $5.11 | $4.20 | $0.9093 | 62,936.4 | -15.78% |
| 2023-06 | $5.61 | $4.55 | $1.06 | 53,245.3 | +6.01% |
| 2023-05 | $6.02 | $4.41 | $1.61 | 133,375.4 | -2.13% |
| 2023-04 | $5.56 | $2.80 | $2.76 | 135,142.7 | +2.62% |
| 2023-03 | $6.09 | $4.27 | $1.82 | 68,155.4 | -2.59% |
| 2023-02 | $7.00 | $4.69 | $2.31 | 208,232.0 | -13.46% |
| 2023-01 | $9.38 | $2.80 | $6.58 | 354,298.0 | +100.00% |
1.00%
0.00%
자본화:
|
볼륨(24시간):