Stockscreener 앱 받기
37.07
4.70%
-1.83
시간 외 거래:
35.05
-2.02
-5.45%
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $38.74 | $35.06 | $3.68 | 308,552.0 | -4.70% |
| 2025-11-03 | $42.35 | $37.50 | $4.85 | 162,877.0 | -3.67% |
| 2025-10-31 | $41.90 | $38.63 | $3.27 | 146,789.0 | +2.49% |
| 2025-10-30 | $40.26 | $37.37 | $2.89 | 200,159.0 | -1.75% |
| 2025-10-29 | $43.42 | $39.00 | $4.42 | 252,572.0 | -4.52% |
| 2025-10-28 | $46.19 | $42.00 | $4.19 | 149,400.0 | -8.70% |
| 2025-10-27 | $47.27 | $41.20 | $6.07 | 254,817.0 | +11.76% |
| 2025-10-24 | $47.12 | $40.88 | $6.24 | 588,651.0 | -7.55% |
| 2025-10-23 | $49.00 | $43.80 | $5.20 | 312,042.0 | -8.92% |
| 2025-10-22 | $50.21 | $44.62 | $5.59 | 226,908.0 | -1.19% |
| 2025-10-21 | $51.00 | $49.21 | $1.79 | 83,514.0 | -0.72% |
| 2025-10-20 | $52.51 | $49.10 | $3.41 | 192,334.0 | -3.13% |
| 2025-10-17 | $54.00 | $50.25 | $3.75 | 113,089.0 | -4.83% |
| 2025-10-16 | $56.28 | $52.67 | $3.61 | 98,058.0 | -1.01% |
| 2025-10-15 | $55.80 | $51.50 | $4.30 | 190,969.0 | +6.02% |
| 2025-10-14 | $54.46 | $48.87 | $5.59 | 316,777.0 | -0.66% |
| 2025-10-13 | $58.00 | $50.34 | $7.66 | 376,677.0 | +6.73% |
| 2025-10-10 | $61.50 | $47.60 | $13.90 | 541,642.0 | -20.73% |
| 2025-10-09 | $61.85 | $55.60 | $6.25 | 288,911.0 | +7.87% |
| 2025-10-08 | $59.45 | $55.19 | $4.26 | 119,923.0 | -1.03% |
| 2025-10-07 | $59.90 | $55.90 | $4.00 | 225,256.0 | +2.26% |
Zepp Health Corporation Adr 주식 (ZEPP) 연도별 가격 이력
이 심층 분석에서는 Zepp Health Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZEPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zepp Health Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $42.35 | $35.06 | $7.29 | 779,981.0 | -8.20% |
| 2025-10 | $61.85 | $37.37 | $24.48 | 5,621,216.0 | -11.80% |
| 2025-09 | $55.99 | $41.81 | $14.18 | 7,627,971.0 | +1.73% |
| 2025-08 | $45.45 | $12.11 | $33.34 | 13,866,214.0 | +234.32% |
| 2025-07 | $15.85 | $2.56 | $13.29 | 29,417,846.0 | +406.02% |
| 2025-06 | $2.80 | $2.25 | $0.55 | 379,435.0 | +4.93% |
| 2025-05 | $3.20 | $2.22 | $0.9814 | 662,098.0 | -2.50% |
| 2025-04 | $3.15 | $2.12 | $1.02 | 438,718.0 | -12.16% |
| 2025-03 | $3.75 | $2.63 | $1.12 | 560,427.0 | +10.86% |
| 2025-02 | $3.13 | $2.55 | $0.58 | 334,537.0 | -4.64% |
| 2025-01 | $3.38 | $2.60 | $0.78 | 335,509.0 | +7.69% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.33 | $2.56 | $0.77 | 260,832.0 | -14.01% |
| 2024-11 | $3.43 | $2.35 | $1.08 | 325,215.0 | -2.18% |
| 2024-10 | $4.26 | $3.10 | $1.16 | 402,846.0 | -26.21% |
| 2024-09 | $4.38 | $2.86 | $1.52 | 595,964.0 | +45.00% |
| 2024-08 | $3.12 | $2.06 | $1.06 | 413,455.8 | +31.30% |
| 2024-07 | $2.80 | $2.28 | $0.516 | 435,851.0 | -4.80% |
| 2024-06 | $3.37 | $2.37 | $1.00 | 427,581.8 | -21.18% |
| 2024-05 | $3.76 | $2.80 | $0.956 | 445,606.3 | -9.38% |
| 2024-04 | $4.28 | $3.28 | $1.00 | 310,964.8 | -17.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 431,781.3 | -9.73% |
| 2024-02 | $5.72 | $4.52 | $1.20 | 308,092.0 | -7.38% |
| 2024-01 | $8.40 | $4.80 | $3.60 | 383,227.3 | -14.08% |
Zepp Health Corporation Adr 주식 (ZEPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.64 | $5.28 | $2.36 | 341,153.5 | +2.90% |
| 2023-11 | $5.60 | $4.00 | $1.60 | 339,427.8 | +33.98% |
| 2023-10 | $5.00 | $3.86 | $1.14 | 164,741.5 | -10.43% |
| 2023-09 | $5.00 | $4.24 | $0.7564 | 212,394.0 | +6.48% |
| 2023-08 | $5.60 | $4.24 | $1.36 | 261,552.3 | -16.92% |
| 2023-07 | $5.52 | $4.48 | $1.04 | 237,418.0 | +14.04% |
| 2023-06 | $4.96 | $4.40 | $0.5604 | 233,195.0 | -3.39% |
| 2023-05 | $6.18 | $4.44 | $1.74 | 224,079.5 | -19.18% |
| 2023-04 | $6.20 | $4.96 | $1.24 | 150,508.3 | +11.45% |
| 2023-03 | $7.20 | $4.84 | $2.36 | 223,767.0 | -22.49% |
| 2023-02 | $8.56 | $6.55 | $2.01 | 198,823.3 | -18.36% |
| 2023-01 | $8.76 | $5.80 | $2.96 | 408,296.8 | +42.76% |
7.96%
자본화:
|
볼륨(24시간):