Stockscreener 앱 받기
29.00
1.83%
0.52
시간 외 거래:
28.70
-0.30
-1.03%
Zeekr Intelligent Technology Holding Ltd Adr 주식 (ZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.18 | $28.80 | $0.38 | 726,577.0 | +1.83% |
| 2025-09-04 | $28.56 | $28.31 | $0.25 | 669,525.0 | -1.25% |
| 2025-09-03 | $28.87 | $28.49 | $0.38 | 1,340,590.0 | +1.12% |
| 2025-09-02 | $29.31 | $28.28 | $1.03 | 2,059,930.0 | -3.09% |
| 2025-08-29 | $30.11 | $29.22 | $0.885 | 1,017,660.0 | -0.84% |
| 2025-08-28 | $29.78 | $29.05 | $0.73 | 736,047.0 | +0.75% |
| 2025-08-27 | $29.85 | $29.22 | $0.63 | 353,023.0 | -1.34% |
| 2025-08-26 | $30.20 | $29.76 | $0.44 | 626,387.0 | -0.17% |
| 2025-08-25 | $31.08 | $29.91 | $1.17 | 757,168.0 | -2.61% |
| 2025-08-22 | $30.89 | $30.03 | $0.86 | 1,270,326.0 | +2.13% |
| 2025-08-21 | $30.23 | $29.70 | $0.525 | 900,077.0 | -0.20% |
| 2025-08-20 | $31.26 | $30.10 | $1.16 | 1,252,579.0 | -4.41% |
| 2025-08-19 | $31.71 | $30.70 | $1.01 | 943,178.0 | +3.31% |
| 2025-08-18 | $30.67 | $28.90 | $1.77 | 1,306,039.0 | +4.09% |
| 2025-08-15 | $29.96 | $28.85 | $1.11 | 1,269,674.0 | -0.64% |
| 2025-08-14 | $29.86 | $28.95 | $0.91 | 427,761.0 | -0.44% |
| 2025-08-13 | $29.72 | $29.26 | $0.46 | 221,811.0 | +0.51% |
| 2025-08-12 | $29.80 | $29.24 | $0.56 | 331,557.0 | +0.07% |
| 2025-08-11 | $29.78 | $29.19 | $0.5882 | 284,060.0 | +1.76% |
| 2025-08-08 | $29.38 | $28.84 | $0.54 | 157,384.0 | +0.03% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $29.31 | $28.28 | $1.03 | 5,523,199.0 | -1.46% |
| 2025-08 | $31.71 | $27.08 | $4.63 | 12,696,269.0 | +4.21% |
| 2025-07 | $30.36 | $25.50 | $4.86 | 7,225,403.0 | +10.75% |
| 2025-06 | $27.40 | $25.27 | $2.12 | 9,853,937.0 | -3.00% |
| 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
| 월 | 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% |
0.05%
3.72%
자본화:
|
볼륨(24시간):