Stockscreener 앱 받기
0.521
5.26%
-0.0289
시간 외 거래:
.52
-0.001
-0.19%
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.5699 | $0.51 | $0.0599 | 19,411.0 | -5.26% |
| 2024-11-20 | $0.5499 | $0.51 | $0.0399 | 28,438.0 | -1.80% |
| 2024-11-19 | $0.568 | $0.541 | $0.027 | 9,591.0 | +1.49% |
| 2024-11-18 | $0.5759 | $0.5102 | $0.0657 | 26,806.0 | +6.75% |
| 2024-11-15 | $0.55 | $0.50 | $0.05 | 62,578.0 | -2.82% |
| 2024-11-14 | $0.5591 | $0.49 | $0.0691 | 157,264.0 | -15.69% |
| 2024-11-13 | $0.6309 | $0.5101 | $0.1208 | 1,143,788.0 | +25.68% |
| 2024-11-12 | $0.543 | $0.4627 | $0.0803 | 71,889.0 | -7.72% |
| 2024-11-11 | $0.5508 | $0.5041 | $0.0467 | 28,306.0 | +4.09% |
| 2024-11-08 | $0.584 | $0.5212 | $0.0628 | 13,788.0 | -6.56% |
| 2024-11-07 | $0.56 | $0.5212 | $0.0388 | 14,658.0 | +2.17% |
| 2024-11-06 | $0.575 | $0.5033 | $0.0717 | 90,020.0 | -4.80% |
| 2024-11-05 | $0.59 | $0.5205 | $0.0695 | 35,971.0 | +2.72% |
| 2024-11-04 | $0.5623 | $0.5002 | $0.0621 | 22,869.0 | -0.39% |
| 2024-11-01 | $0.57 | $0.5601 | $0.0099 | 9,857.0 | -1.40% |
| 2024-10-31 | $0.583 | $0.515 | $0.068 | 3,277.0 | +2.63% |
| 2024-10-30 | $0.585 | $0.5406 | $0.0444 | 13,907.0 | -6.95% |
| 2024-10-29 | $0.6269 | $0.57 | $0.0569 | 37,616.0 | +3.02% |
| 2024-10-28 | $0.59 | $0.5604 | $0.0296 | 46,414.0 | +3.39% |
| 2024-10-25 | $0.5896 | $0.528 | $0.0616 | 41,599.0 | +3.38% |
| 2024-10-24 | $0.55 | $0.505 | $0.045 | 60,836.0 | +0.18% |
| 2024-10-23 | $0.56 | $0.487 | $0.073 | 21,004.0 | -7.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.6309 | $0.4627 | $0.1682 | 1,754,645.0 | -8.60% |
| 2024-10 | $0.65 | $0.4803 | $0.1697 | 12,796,800.0 | +10.70% |
| 2024-09 | $0.5149 | $0.38 | $0.1349 | 5,810,094.0 | +10.23% |
| 2024-08 | $0.59 | $0.4232 | $0.1668 | 1,188,050.0 | -16.57% |
| 2024-07 | $0.65 | $0.42 | $0.23 | 861,327.0 | +2.36% |
| 2024-06 | $0.59 | $0.41 | $0.18 | 557,675.0 | -4.87% |
| 2024-05 | $0.87 | $0.57 | $0.30 | 5,392,963.0 | -14.81% |
| 2024-04 | $0.68 | $0.56 | $0.12 | 436,768.0 | +15.48% |
| 2024-03 | $0.7389 | $0.486 | $0.2529 | 514,486.0 | -8.01% |
| 2024-02 | $0.8826 | $0.60 | $0.2826 | 625,638.0 | -16.82% |
| 2024-01 | $1.05 | $0.60 | $0.45 | 1,315,691.0 | -22.05% |
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.35 | $0.8399 | $0.5101 | 2,705,870.0 | +7.69% |
| 2023-11 | $1.01 | $0.4852 | $0.5248 | 1,234,002.0 | +82.00% |
| 2023-10 | $0.69 | $0.485 | $0.205 | 522,154.0 | -29.08% |
| 2023-09 | $0.80 | $0.4601 | $0.3399 | 1,202,879.0 | +25.89% |
| 2023-08 | $0.61 | $0.452 | $0.158 | 664,672.0 | -9.09% |
| 2023-07 | $0.7299 | $0.60 | $0.1299 | 440,555.0 | -15.78% |
| 2023-06 | $0.802 | $0.6501 | $0.1519 | 372,717.0 | +6.01% |
| 2023-05 | $0.8599 | $0.63 | $0.2299 | 933,628.0 | -2.13% |
| 2023-04 | $0.7949 | $0.40 | $0.3949 | 945,999.0 | +2.62% |
| 2023-03 | $0.87 | $0.6101 | $0.2599 | 477,088.0 | -2.59% |
| 2023-02 | $1.00 | $0.6696 | $0.3304 | 1,457,624.0 | -13.46% |
| 2023-01 | $1.34 | $0.40 | $0.94 | 2,480,086.0 | +100.00% |
Zk International Group Co Ltd 주식 (ZKIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.67 | $0.2926 | $0.3774 | 1,494,449.0 | -38.80% |
| 2022-11 | $0.74 | $0.56 | $0.18 | 1,081,113.0 | -2.07% |
| 2022-10 | $0.84 | $0.5398 | $0.3002 | 688,582.0 | -19.48% |
| 2022-09 | $1.04 | $0.798 | $0.242 | 908,759.0 | -15.12% |
| 2022-08 | $1.68 | $0.95 | $0.73 | 21,913,114.0 | -17.77% |
| 2022-07 | $1.27 | $0.926 | $0.344 | 933,352.0 | +17.48% |
| 2022-06 | $1.45 | $1.01 | $0.44 | 1,144,918.0 | -22.85% |
| 2022-05 | $1.77 | $0.851 | $0.919 | 5,130,835.0 | +28.37% |
| 2022-04 | $1.52 | $1.01 | $0.51 | 2,383,770.0 | -21.80% |
| 2022-03 | $1.48 | $0.98 | $0.50 | 3,801,449.0 | -0.75% |
| 2022-02 | $1.63 | $1.25 | $0.38 | 1,937,054.0 | -2.90% |
| 2022-01 | $1.78 | $1.22 | $0.5599 | 7,027,620.0 | -0.72% |
1.89%
0.51%
자본화:
|
볼륨(24시간):