Zepp Health Corp (ZEPP)

ZEPP
🏛️ 미국 →
44.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.10 45.10 44.00 44.00 26.2K
09:31 44.13 45.10 44.01 44.07 6.8K
09:32 45.67 45.67 45.02 45.02 1.6K
09:33 45.56 45.56 45.48 45.48 0.8K
09:34 45.29 45.96 45.29 45.96 4.8K
09:35 46.18 46.18 46.18 46.18 0.5K
09:36 45.01 45.01 45.01 45.01 5.1K
09:37 45.00 45.00 45.00 45.00 2.3K
09:38 45.05 45.05 45.00 45.00 6.4K
09:39 45.01 45.03 45.01 45.02 8.8K
09:40 45.00 45.00 44.79 45.00 7.5K
09:41 45.01 45.01 45.00 45.00 11.4K
09:42 44.83 45.00 44.83 44.93 3.5K
09:44 45.33 45.33 45.26 45.26 1.6K
09:45 45.25 46.60 45.25 46.60 4.7K
09:47 46.98 46.98 46.98 46.98 0.3K
09:48 46.81 46.81 46.81 46.81 0.2K
09:49 46.00 46.00 46.00 46.00 1.0K
09:52 47.00 47.00 47.00 47.00 0.9K
09:54 46.34 46.34 46.34 46.34 0.4K
09:55 46.02 46.02 46.02 46.02 0.3K
09:56 46.19 46.19 46.19 46.19 0.7K
09:57 46.31 46.31 46.31 46.31 0.8K
10:00 46.52 46.52 46.46 46.46 1.0K
10:01 46.39 46.39 46.32 46.32 3.5K
10:07 46.33 46.33 46.33 46.33 0.5K
10:08 46.18 46.48 46.18 46.48 2.6K
10:10 46.48 46.48 46.48 46.48 1.1K
10:11 46.48 46.48 46.48 46.48 1.6K
10:12 47.14 47.14 47.14 47.14 2.1K
10:14 46.53 46.53 46.53 46.53 0.6K
10:16 47.22 47.40 47.22 47.40 2.0K
10:17 47.45 47.45 47.45 47.45 1.2K
10:18 47.26 47.26 47.26 47.26 0.2K
10:19 47.16 47.16 47.16 47.16 0.1K
10:20 47.10 47.10 47.05 47.05 0.3K
10:21 47.01 47.01 47.01 47.01 1.8K
10:22 47.02 47.03 47.02 47.03 3.8K
10:27 46.57 46.57 46.57 46.57 1.4K
10:31 46.16 46.16 46.16 46.16 0.6K
10:35 46.23 46.23 46.23 46.23 1.1K
10:43 46.50 46.50 46.50 46.50 0.3K
10:45 46.59 46.59 46.26 46.26 0.8K
10:50 46.30 46.30 46.30 46.30 0.5K
10:51 46.37 46.62 46.27 46.27 0.8K
10:52 46.36 46.36 46.36 46.36 0.6K
10:57 46.16 46.16 46.12 46.12 1.1K
11:00 46.07 46.07 46.07 46.07 1.4K
11:05 46.20 46.20 46.20 46.20 0.4K
11:06 46.14 46.14 46.00 46.00 0.9K
11:07 46.09 46.15 46.09 46.15 2.6K
11:13 46.20 46.20 46.20 46.20 0.4K
11:15 46.36 46.63 46.36 46.50 3.2K
11:16 46.53 46.53 46.53 46.53 0.4K
11:19 46.15 46.15 46.15 46.15 2.0K
11:27 46.27 46.27 46.27 46.27 0.8K
11:30 46.05 46.05 46.05 46.05 0.6K
11:34 46.01 46.01 46.01 46.01 1.5K
11:39 46.27 46.27 46.27 46.27 0.3K
11:40 46.22 46.22 46.22 46.22 0.1K
11:41 46.22 46.22 46.22 46.22 0.4K
11:43 46.47 46.47 46.47 46.47 0.5K
11:44 46.48 46.48 46.48 46.48 0.7K
11:45 46.46 46.51 46.46 46.51 1.0K
11:51 46.32 46.32 46.32 46.32 0.3K
11:53 46.28 46.28 46.28 46.28 0.4K
11:54 46.28 46.28 46.22 46.22 0.8K
11:55 46.26 46.26 46.26 46.26 0.3K
12:00 46.28 46.28 46.28 46.28 0.2K
12:05 46.14 46.14 46.14 46.14 0.1K
12:06 46.17 46.17 46.17 46.17 0.2K
12:08 46.17 46.17 46.17 46.17 1.5K
12:15 46.15 46.15 46.05 46.05 0.5K
12:19 46.05 46.05 46.05 46.05 0.2K
12:20 46.21 46.21 46.21 46.21 0.3K
12:23 46.05 46.05 46.05 46.05 5.2K
12:24 45.96 45.96 45.96 45.96 0.7K
12:28 45.72 45.72 45.72 45.72 0.1K
12:29 45.64 45.64 45.64 45.64 0.2K
12:32 45.69 45.69 45.69 45.69 0.2K
12:33 45.89 45.89 45.89 45.89 1.2K
12:38 45.83 45.83 45.83 45.83 0.5K
12:43 45.96 45.96 45.96 45.96 0.2K
12:44 45.87 45.87 45.87 45.87 0.5K
12:45 45.78 45.78 45.78 45.78 0.1K
12:46 45.78 45.78 45.75 45.75 0.2K
12:47 45.79 45.79 45.79 45.79 0.3K
12:48 45.79 45.79 45.79 45.79 1.3K
12:49 45.76 45.89 45.76 45.86 1.6K
12:50 46.09 46.09 46.09 46.09 0.5K
12:52 45.92 45.92 45.92 45.92 0.3K
12:53 45.96 46.11 45.96 46.11 1.1K
12:54 46.01 46.01 46.01 46.01 0.4K
12:55 46.21 46.21 46.21 46.21 0.1K
12:56 45.99 46.00 45.99 46.00 0.4K
12:57 45.99 45.99 45.99 45.99 0.1K
12:58 45.99 46.22 45.99 46.22 1.6K
12:59 46.28 46.28 46.28 46.28 0.6K
13:06 46.46 46.46 46.46 46.46 0.1K
13:08 46.46 46.46 46.46 46.46 0.2K
13:09 46.32 46.32 46.32 46.32 0.9K
13:16 45.99 45.99 45.99 45.99 0.2K
13:17 45.98 45.98 45.98 45.98 0.2K
13:19 45.98 45.98 45.98 45.98 0.1K
13:21 46.19 46.19 46.19 46.19 3.5K
13:32 46.19 46.20 46.19 46.20 1.5K
13:36 46.20 46.32 46.17 46.32 3.6K
13:38 46.45 46.45 46.45 46.45 0.1K
13:40 46.46 46.46 46.46 46.46 0.4K
13:43 46.55 46.55 46.55 46.55 1.2K
13:56 46.31 46.31 46.31 46.31 2.6K
13:58 46.22 46.22 46.10 46.10 0.9K
14:03 45.73 45.73 45.72 45.72 0.6K
14:04 45.70 45.75 45.70 45.75 2.0K
14:05 45.86 45.86 45.84 45.84 1.8K
14:06 46.12 46.29 46.12 46.29 1.1K
14:12 46.30 46.30 46.30 46.30 0.3K
14:13 46.25 46.26 46.25 46.26 0.5K
14:16 46.23 46.23 46.23 46.23 0.1K
14:18 46.34 46.34 46.34 46.34 0.1K
14:19 46.23 46.23 46.23 46.23 0.1K
14:21 46.23 46.23 46.23 46.23 0.1K
14:23 46.25 46.25 46.25 46.25 0.1K
14:25 46.26 46.26 46.26 46.26 1.7K
14:34 46.70 46.70 46.70 46.70 0.2K
14:36 46.76 46.76 46.76 46.76 0.2K
14:38 46.54 46.54 46.54 46.54 1.1K
14:42 46.76 46.76 46.76 46.76 0.4K
14:45 46.51 46.52 46.51 46.52 1.4K
14:47 46.36 46.36 46.36 46.36 0.3K
14:48 46.36 46.36 46.36 46.36 0.3K
14:49 46.46 46.50 46.41 46.50 1.0K
14:50 46.41 46.46 46.41 46.46 1.6K
14:53 46.46 46.46 46.46 46.46 1.8K
15:03 46.78 46.78 46.78 46.78 1.0K
15:15 46.80 46.85 46.80 46.85 0.6K
15:20 46.91 46.91 46.80 46.80 0.4K
15:21 46.84 46.84 46.84 46.84 0.2K
15:22 46.84 46.84 46.84 46.84 0.4K
15:23 46.84 46.84 46.84 46.84 0.9K
15:27 46.85 46.85 46.85 46.85 0.2K
15:28 46.85 46.85 46.85 46.85 0.6K
15:31 46.87 47.03 46.87 47.03 1.4K
15:32 47.02 47.03 47.02 47.03 1.0K
15:33 47.03 47.03 47.03 47.03 1.1K
15:35 47.09 47.09 47.09 47.09 0.4K
15:36 47.09 47.09 47.09 47.09 0.6K
15:37 46.95 46.95 46.95 46.95 0.7K
15:40 47.10 47.10 47.10 47.10 3.7K
15:43 46.80 46.80 46.80 46.80 2.7K
15:46 47.04 47.04 46.80 46.80 0.2K
15:47 46.94 46.94 46.80 46.80 0.5K
15:48 46.79 46.79 46.79 46.79 0.1K
15:49 46.79 46.79 46.79 46.79 0.2K
15:50 46.79 46.79 46.71 46.71 0.7K
15:51 46.71 46.89 46.71 46.83 2.9K
15:52 46.83 47.12 46.83 47.12 3.6K
15:53 47.14 47.14 47.01 47.01 1.2K
15:54 47.01 47.01 46.57 46.57 5.1K
15:55 46.93 46.97 46.93 46.97 0.5K
15:56 46.95 46.95 46.93 46.93 0.5K
15:57 46.95 46.95 46.87 46.95 1.0K
15:58 46.84 46.84 46.82 46.82 2.2K
15:59 46.84 46.92 46.18 46.18 16.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음