Stockscreener 앱 받기
5.18%
시간 외 거래:
Zhihu Inc Adr 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.44 | $4.21 | $0.23 | 130,293.0 | -5.18% |
| 2025-11-03 | $4.45 | $4.27 | $0.18 | 280,197.0 | +2.07% |
| 2025-10-31 | $4.37 | $4.29 | $0.08 | 108,689.0 | +1.16% |
| 2025-10-30 | $4.38 | $4.30 | $0.08 | 141,988.0 | +0.00% |
| 2025-10-29 | $4.40 | $4.23 | $0.171 | 136,684.0 | -0.23% |
| 2025-10-28 | $4.41 | $4.28 | $0.1294 | 184,267.0 | -1.82% |
| 2025-10-27 | $4.49 | $4.35 | $0.14 | 189,514.0 | +1.62% |
| 2025-10-24 | $4.38 | $4.30 | $0.08 | 117,823.0 | +0.47% |
| 2025-10-23 | $4.33 | $4.21 | $0.12 | 110,284.0 | +1.42% |
| 2025-10-22 | $4.36 | $4.18 | $0.1799 | 105,387.0 | -2.08% |
| 2025-10-21 | $4.38 | $4.29 | $0.09 | 94,505.0 | -0.69% |
| 2025-10-20 | $4.38 | $4.27 | $0.1084 | 127,442.0 | +2.59% |
| 2025-10-17 | $4.33 | $4.21 | $0.12 | 313,017.0 | -1.62% |
| 2025-10-16 | $4.46 | $4.26 | $0.20 | 128,487.0 | -0.23% |
| 2025-10-15 | $4.49 | $4.33 | $0.16 | 211,412.0 | -2.26% |
| 2025-10-14 | $4.49 | $4.38 | $0.11 | 102,899.0 | -1.56% |
| 2025-10-13 | $4.74 | $4.48 | $0.26 | 155,550.0 | +0.67% |
| 2025-10-10 | $4.77 | $4.40 | $0.37 | 570,158.0 | -7.84% |
| 2025-10-09 | $5.04 | $4.80 | $0.24 | 200,071.0 | -1.82% |
| 2025-10-08 | $5.00 | $4.86 | $0.1343 | 105,809.0 | +1.23% |
| 2025-10-07 | $5.09 | $4.85 | $0.2405 | 277,829.0 | -2.98% |
Zhihu Inc Adr 주식 (ZH) 연도별 가격 이력
이 심층 분석에서는 Zhihu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhihu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zhihu Inc Adr 주식 (ZH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.45 | $4.21 | $0.24 | 540,783.0 | -3.22% |
| 2025-10 | $5.25 | $4.18 | $1.07 | 4,017,699.0 | -14.20% |
| 2025-09 | $5.55 | $4.68 | $0.87 | 7,910,567.0 | +5.63% |
| 2025-08 | $5.37 | $4.07 | $1.30 | 8,200,970.0 | +13.48% |
| 2025-07 | $4.95 | $3.95 | $1.00 | 6,448,271.0 | +6.28% |
| 2025-06 | $4.16 | $3.50 | $0.66 | 6,775,646.0 | +4.19% |
| 2025-05 | $4.24 | $3.74 | $0.5001 | 3,661,378.0 | -1.04% |
| 2025-04 | $4.45 | $3.25 | $1.20 | 8,310,138.0 | -9.60% |
| 2025-03 | $5.87 | $4.16 | $1.71 | 13,554,946.0 | -16.44% |
| 2025-02 | $6.32 | $3.30 | $3.02 | 31,904,161.0 | +46.42% |
| 2025-01 | $3.84 | $3.19 | $0.65 | 3,571,115.0 | -1.41% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.42 | $3.46 | $0.96 | 4,707,834.0 | +0.84% |
| 2024-11 | $3.95 | $3.13 | $0.82 | 5,588,718.0 | +0.56% |
| 2024-10 | $4.94 | $3.38 | $1.56 | 12,342,513.0 | -7.27% |
| 2024-09 | $4.39 | $3.15 | $1.23 | 7,923,845.0 | +16.31% |
| 2024-08 | $3.37 | $3.01 | $0.358 | 4,714,259.0 | +0.30% |
| 2024-07 | $3.41 | $2.65 | $0.765 | 9,025,663.0 | +20.88% |
| 2024-06 | $3.54 | $2.55 | $0.99 | 7,634,373.0 | -16.26% |
| 2024-05 | $4.35 | $3.12 | $1.23 | 12,914,019.7 | -19.99% |
| 2024-04 | $4.59 | $3.63 | $0.9588 | 4,017,949.7 | -0.70% |
| 2024-03 | $5.28 | $4.05 | $1.23 | 3,605,471.7 | -14.41% |
| 2024-02 | $5.06 | $4.20 | $0.861 | 2,842,323.3 | +2.54% |
| 2024-01 | $5.74 | $4.35 | $1.39 | 11,566,966.0 | -16.79% |
Zhihu Inc Adr 주식 (ZH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.06 | $4.33 | $1.73 | 14,028,348.5 | +27.75% |
| 2023-11 | $6.24 | $3.91 | $2.33 | 12,917,024.0 | -26.05% |
| 2023-10 | $6.36 | $5.61 | $0.747 | 4,166,838.7 | -4.69% |
| 2023-09 | $6.84 | $5.76 | $1.08 | 10,858,059.8 | +2.97% |
| 2023-08 | $7.38 | $5.52 | $1.86 | 9,789,618.8 | -18.55% |
| 2023-07 | $7.50 | $6.36 | $1.14 | 7,652,951.2 | +9.73% |
| 2023-06 | $7.08 | $5.87 | $1.21 | 9,798,459.7 | +13.00% |
| 2023-05 | $6.89 | $5.41 | $1.49 | 11,365,808.3 | -9.09% |
| 2023-04 | $8.13 | $6.24 | $1.89 | 8,411,669.7 | -13.39% |
| 2023-03 | $9.78 | $6.72 | $3.06 | 13,841,034.5 | -11.19% |
| 2023-02 | $12.66 | $8.46 | $4.20 | 23,677,833.2 | -12.27% |
| 2023-01 | $11.49 | $8.04 | $3.45 | 13,216,712.5 | +25.38% |
2.20%
3.10%
자본화:
|
볼륨(24시간):