25.64
price up icon0.55%   0.14
after-market 시간 외 거래: 25.99 0.35 +1.37%
loading

Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $26.43 $25.50 $0.93 298,761.0 +0.55%
2025-06-30 $26.02 $25.27 $0.75 1,071,802.0 -2.56%
2025-06-27 $26.55 $25.99 $0.56 896,709.0 -0.91%
2025-06-26 $26.85 $26.01 $0.84 762,633.0 +0.34%
2025-06-25 $26.50 $26.04 $0.46 260,721.0 -0.68%
2025-06-24 $26.54 $26.13 $0.405 408,912.0 +1.92%
2025-06-23 $26.24 $25.90 $0.34 353,224.0 +0.23%
2025-06-20 $26.19 $25.94 $0.25 933,309.0 -0.04%
2025-06-18 $26.14 $25.87 $0.27 299,012.0 -0.57%
2025-06-17 $26.38 $26.02 $0.36 325,370.0 -0.19%
2025-06-16 $26.68 $26.00 $0.68 404,503.0 +0.93%
2025-06-13 $26.34 $25.90 $0.435 396,201.0 -1.48%
2025-06-12 $26.43 $26.03 $0.40 316,602.0 -0.79%
2025-06-11 $26.80 $26.14 $0.655 488,687.0 +1.03%
2025-06-10 $26.43 $26.12 $0.3099 400,639.0 +0.27%
2025-06-09 $26.59 $26.08 $0.51 545,325.0 -0.83%
2025-06-06 $26.65 $25.92 $0.7253 580,299.0 -1.09%
2025-06-05 $27.14 $26.60 $0.545 351,266.0 -0.45%
2025-06-04 $27.40 $26.72 $0.677 409,176.0 +0.49%
2025-06-03 $26.83 $26.46 $0.37 339,704.0 -0.34%

Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 연도별 가격 이력

이 심층 분석에서는 Zeekr Intelligent Technology Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zeekr Intelligent Technology Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $26.43 $25.50 $0.93 298,761.0 +0.00%
2025-06 $27.40 $25.27 $2.12 10,152,698.0 -2.47%
2025-05 $30.30 $21.13 $9.17 21,166,634.0 +22.28%
2025-04 $24.69 $17.91 $6.78 14,877,167.0 -10.75%
2025-03 $33.32 $23.80 $9.52 16,328,413.0 -10.28%
2025-02 $28.50 $23.01 $5.49 12,635,819.0 +2.72%
2025-01 $29.61 $24.21 $5.40 8,457,877.0 -7.89%

Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $32.76 $23.42 $9.34 15,466,060.0 +20.57%
2024-11 $31.20 $20.25 $10.95 27,857,028.0 -6.69%
2024-10 $31.50 $20.71 $10.79 30,764,693.0 +12.65%
2024-09 $25.30 $15.12 $10.18 15,876,290.0 +37.76%
2024-08 $18.71 $13.00 $5.71 10,427,342.0 -4.71%
2024-07 $19.91 $16.73 $3.18 9,524,079.0 -9.87%
2024-06 $26.40 $18.33 $8.07 8,781,393.0 -25.24%
2024-05 $29.70 $22.26 $7.44 13,672,342.0 +0.00%
$13.47
price down icon 1.97%
$18.26
price up icon 2.13%
auto_manufacturers LI
$26.83
price down icon 1.03%
$10.22
price up icon 1.89%
auto_manufacturers HMC
$29.20
price up icon 1.28%
auto_manufacturers F
$11.35
price up icon 4.61%
자본화:     |  볼륨(24시간):