Stockscreener 앱 받기
0.93%
Zhihu Inc Adr 주식 (ZH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $4.33 | $4.16 | $0.17 | 103,188.0 | +0.93% |
| 2025-08-07 | $4.41 | $4.25 | $0.16 | 115,318.0 | -2.05% |
| 2025-08-06 | $4.57 | $4.33 | $0.24 | 498,015.0 | -0.68% |
| 2025-08-05 | $4.46 | $4.22 | $0.235 | 201,078.0 | +6.78% |
| 2025-08-04 | $4.27 | $4.07 | $0.20 | 325,538.0 | -0.72% |
| 2025-08-01 | $4.22 | $4.08 | $0.145 | 373,520.0 | -1.65% |
| 2025-07-31 | $4.29 | $4.16 | $0.1324 | 153,447.0 | -0.47% |
| 2025-07-30 | $4.32 | $4.19 | $0.13 | 422,715.0 | -1.62% |
| 2025-07-29 | $4.49 | $4.32 | $0.17 | 218,355.0 | -3.36% |
| 2025-07-28 | $4.58 | $4.45 | $0.125 | 165,923.0 | -0.89% |
| 2025-07-25 | $4.65 | $4.46 | $0.19 | 204,717.0 | -3.43% |
| 2025-07-24 | $4.78 | $4.63 | $0.15 | 197,408.0 | -0.85% |
| 2025-07-23 | $4.79 | $4.70 | $0.09 | 59,909.0 | -1.67% |
| 2025-07-22 | $4.95 | $4.65 | $0.30 | 263,756.0 | +2.35% |
| 2025-07-21 | $4.74 | $4.58 | $0.16 | 276,382.0 | -0.43% |
| 2025-07-18 | $4.91 | $4.68 | $0.225 | 263,888.0 | -2.69% |
| 2025-07-17 | $4.95 | $4.67 | $0.28 | 288,103.0 | +3.65% |
| 2025-07-16 | $4.70 | $4.57 | $0.13 | 279,620.0 | -0.64% |
| 2025-07-15 | $4.71 | $4.50 | $0.21 | 148,329.0 | +2.40% |
| 2025-07-14 | $4.73 | $4.52 | $0.21 | 259,083.0 | -2.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.57 | $4.07 | $0.50 | 1,719,845.0 | +2.36% |
| 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% |
4.38%
0.73%
자본화:
|
볼륨(24시간):