Zepp Health Corp (ZEPP)

ZEPP
🏛️ 미국 →
44.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.61 47.61 42.21 44.53 0.3M
2025-09-25 45.17 47.45 44.00 46.62 0.2M
2025-09-24 49.06 49.53 46.81 47.08 0.2M
2025-09-23 50.80 51.00 46.78 49.51 0.2M
2025-09-22 46.81 51.54 46.49 51.49 0.5M
2025-09-19 46.40 48.00 46.02 48.00 0.2M
2025-09-18 46.94 49.56 45.74 46.40 0.3M
2025-09-17 47.08 48.50 45.20 47.64 0.3M
2025-09-16 48.48 48.49 43.31 46.77 0.4M
2025-09-15 48.79 49.80 46.50 48.33 0.4M
2025-09-12 48.25 51.00 48.00 50.61 0.2M
2025-09-11 51.79 52.23 46.55 50.01 0.4M
2025-09-10 51.22 54.90 50.36 51.80 0.5M
2025-09-09 47.35 51.00 47.35 50.94 0.2M
2025-09-08 50.20 55.55 45.82 48.00 0.7M
2025-09-05 50.01 55.99 49.07 49.98 0.4M
2025-09-04 52.00 53.18 47.45 50.55 0.6M
2025-09-03 48.46 53.79 47.11 53.67 0.7M
2025-09-02 42.09 49.96 41.81 48.46 0.7M
2025-08-29 38.80 45.00 38.10 45.00 0.8M
2025-08-28 37.70 39.45 36.35 37.96 0.2M
2025-08-27 39.99 40.00 37.11 37.37 0.2M
2025-08-26 38.22 41.87 36.20 40.33 0.5M
2025-08-25 38.79 39.85 36.07 39.29 0.7M
2025-08-22 41.00 45.45 39.15 40.02 0.7M
2025-08-21 38.06 40.49 37.46 40.00 0.4M
2025-08-20 38.55 43.69 38.05 39.17 0.7M
2025-08-19 38.10 42.01 36.00 39.18 0.9M
2025-08-18 34.20 43.93 34.20 43.48 1.1M
2025-08-15 35.00 35.98 32.33 33.86 0.3M
2025-08-14 34.00 36.50 34.00 35.11 0.4M
2025-08-13 35.00 38.59 32.86 34.76 1.0M
2025-08-12 30.83 35.38 30.41 34.24 0.7M
2025-08-11 25.55 31.93 25.50 31.80 0.9M
2025-08-08 25.25 25.25 23.10 24.85 0.3M
2025-08-07 25.50 27.86 24.10 24.30 0.6M
2025-08-06 24.88 25.77 22.00 25.33 1.0M
2025-08-05 17.70 24.44 17.64 24.06 1.3M
2025-08-04 16.29 19.26 16.18 17.42 1.3M
2025-08-01 12.70 13.17 12.11 13.00 0.2M
2025-07-31 12.02 13.80 12.02 13.46 0.3M
2025-07-30 12.31 13.01 12.02 12.10 0.1M
2025-07-29 13.83 14.03 12.51 12.57 0.2M
2025-07-28 11.67 13.79 11.16 13.73 0.5M
2025-07-25 11.31 11.75 10.58 11.13 0.2M
2025-07-24 11.65 12.29 11.17 11.35 0.2M
2025-07-23 11.83 12.85 11.18 12.15 0.3M
2025-07-22 12.62 12.96 10.42 11.96 0.6M
2025-07-21 13.83 13.83 12.53 12.91 0.4M
2025-07-18 14.10 14.19 12.61 13.19 0.4M
2025-07-17 14.39 15.85 13.21 14.18 1.3M
2025-07-16 13.72 14.30 12.38 12.95 0.9M
2025-07-15 10.10 14.99 9.80 14.00 2.6M
2025-07-14 9.93 10.69 8.89 9.57 1.1M
2025-07-11 6.48 10.45 6.48 10.32 3.1M
2025-07-10 5.98 6.48 5.67 6.09 0.6M
2025-07-09 6.22 6.37 5.43 5.55 1.5M
2025-07-08 4.30 7.22 3.99 5.12 15.1M
2025-07-07 2.98 3.72 2.92 3.48 0.3M
2025-07-03 2.96 3.04 2.86 2.98 0.0M
2025-07-02 2.80 2.86 2.62 2.76 0.0M
2025-07-01 2.71 2.97 2.56 2.82 0.0M
2025-06-30 2.50 2.77 2.50 2.66 0.0M
2025-06-27 2.65 2.75 2.52 2.55 0.0M
2025-06-26 2.56 2.80 2.54 2.69 0.0M
2025-06-25 2.45 2.55 2.44 2.52 0.0M
2025-06-24 2.46 2.60 2.44 2.44 0.0M
2025-06-23 2.47 2.57 2.37 2.44 0.0M
2025-06-20 2.50 2.61 2.36 2.43 0.0M
2025-06-18 2.28 2.40 2.28 2.39 0.0M
2025-06-17 2.30 2.36 2.25 2.28 0.0M
2025-06-16 2.33 2.44 2.30 2.31 0.0M
2025-06-13 2.35 2.37 2.30 2.31 0.0M
2025-06-12 2.43 2.45 2.36 2.39 0.0M
2025-06-11 2.38 2.45 2.37 2.45 0.0M
2025-06-10 2.36 2.43 2.36 2.42 0.0M
2025-06-09 2.40 2.47 2.36 2.41 0.0M
2025-06-06 2.43 2.48 2.33 2.37 0.0M
2025-06-05 2.40 2.48 2.34 2.48 0.0M
2025-06-04 2.46 2.59 2.38 2.42 0.0M
2025-06-03 2.31 2.50 2.31 2.47 0.0M
2025-06-02 2.48 2.58 2.35 2.36 0.0M
2025-05-30 2.44 2.61 2.43 2.54 0.0M
2025-05-29 2.50 2.60 2.46 2.46 0.0M
2025-05-28 2.48 2.55 2.44 2.50 0.0M
2025-05-27 2.47 2.55 2.35 2.54 0.0M
2025-05-23 2.50 2.55 2.43 2.55 0.0M
2025-05-22 2.56 2.60 2.22 2.55 0.0M
2025-05-21 2.61 2.73 2.55 2.62 0.0M
2025-05-20 2.84 2.86 2.55 2.66 0.1M
2025-05-19 2.70 2.90 2.70 2.84 0.0M
2025-05-16 2.66 3.00 2.66 2.78 0.1M
2025-05-15 2.72 2.77 2.56 2.62 0.0M
2025-05-14 2.99 2.99 2.65 2.75 0.0M
2025-05-13 2.84 2.88 2.72 2.83 0.0M
2025-05-12 2.60 3.20 2.53 2.84 0.1M
2025-05-09 2.50 2.60 2.47 2.53 0.0M
2025-05-08 2.50 2.67 2.50 2.66 0.0M
2025-05-07 2.59 2.59 2.51 2.53 0.0M
2025-05-06 2.60 2.66 2.51 2.65 0.0M
2025-05-05 2.67 2.70 2.60 2.66 0.0M
2025-05-02 2.75 2.75 2.57 2.57 0.0M
2025-05-01 2.62 2.70 2.60 2.70 0.0M
2025-04-30 2.59 2.80 2.52 2.60 0.0M
2025-04-29 2.60 2.67 2.59 2.67 0.0M
2025-04-28 2.64 2.84 2.58 2.58 0.0M
2025-04-25 2.69 2.93 2.57 2.71 0.0M
2025-04-24 2.67 2.81 2.59 2.73 0.0M
2025-04-23 2.67 2.77 2.67 2.69 0.0M
2025-04-22 2.55 2.63 2.51 2.62 0.0M
2025-04-21 2.53 2.68 2.51 2.55 0.0M
2025-04-17 2.62 2.62 2.50 2.56 0.0M
2025-04-16 2.51 2.59 2.50 2.56 0.0M
2025-04-15 2.53 2.66 2.47 2.55 0.0M
2025-04-14 2.35 2.66 2.35 2.52 0.0M
2025-04-11 2.50 2.50 2.20 2.32 0.0M
2025-04-10 2.54 2.54 2.30 2.46 0.0M
2025-04-09 2.14 2.49 2.13 2.48 0.0M
2025-04-08 2.30 2.51 2.14 2.18 0.1M
2025-04-07 2.18 2.49 2.13 2.29 0.0M
2025-04-04 2.68 2.77 2.53 2.61 0.0M
2025-04-03 2.98 3.07 2.80 2.80 0.0M
2025-04-02 3.12 3.15 3.00 3.08 0.0M
2025-04-01 2.96 3.12 2.86 3.08 0.0M
2025-03-31 2.95 3.08 2.95 2.96 0.0M
2025-03-28 3.38 3.51 2.95 3.00 0.0M
2025-03-27 2.92 3.47 2.92 3.46 0.0M
2025-03-26 3.13 3.17 2.92 3.00 0.1M
2025-03-25 3.44 3.46 3.21 3.22 0.0M
2025-03-24 3.60 3.69 3.41 3.52 0.0M
2025-03-21 3.54 3.61 3.30 3.51 0.0M
2025-03-20 3.64 3.75 3.55 3.63 0.0M
2025-03-19 3.71 3.71 3.48 3.55 0.0M
2025-03-18 3.41 3.75 3.31 3.63 0.1M
2025-03-17 3.10 3.30 3.06 3.19 0.0M
2025-03-14 3.10 3.10 2.95 3.06 0.0M
2025-03-13 2.97 3.10 2.92 2.99 0.0M
2025-03-12 2.80 2.93 2.79 2.93 0.0M
2025-03-11 2.82 2.94 2.80 2.84 0.0M
2025-03-10 2.80 2.94 2.80 2.86 0.0M
2025-03-07 2.76 2.84 2.76 2.84 0.0M
2025-03-06 2.77 2.87 2.64 2.80 0.0M
2025-03-05 2.75 2.86 2.74 2.82 0.0M
2025-03-04 2.71 2.89 2.65 2.77 0.0M
2025-03-03 2.64 2.75 2.63 2.68 0.0M
2025-02-28 2.55 2.75 2.55 2.67 0.0M
2025-02-27 2.81 2.89 2.62 2.73 0.0M
2025-02-26 2.75 2.88 2.74 2.75 0.0M
2025-02-25 2.72 2.80 2.56 2.75 0.0M
2025-02-24 2.93 2.97 2.74 2.77 0.0M
2025-02-21 2.97 3.00 2.80 2.97 0.0M
2025-02-20 3.00 3.00 2.94 2.99 0.0M
2025-02-19 2.94 3.00 2.80 3.00 0.0M
2025-02-18 3.12 3.13 3.00 3.01 0.0M
2025-02-14 2.89 3.04 2.89 3.03 0.0M
2025-02-13 2.95 2.98 2.81 2.91 0.0M
2025-02-12 2.75 3.01 2.75 3.01 0.0M
2025-02-11 2.77 2.90 2.77 2.90 0.0M
2025-02-10 2.90 2.92 2.73 2.85 0.0M
2025-02-07 2.94 2.96 2.85 2.89 0.0M
2025-02-06 2.88 2.98 2.82 2.98 0.0M
2025-02-05 2.89 2.97 2.85 2.93 0.0M
2025-02-04 2.72 2.95 2.72 2.95 0.0M
2025-02-03 2.72 2.84 2.72 2.84 0.0M
2025-01-31 2.73 2.84 2.68 2.80 0.0M
2025-01-30 2.73 2.82 2.61 2.80 0.0M
2025-01-29 2.72 2.84 2.69 2.79 0.0M
2025-01-28 2.75 2.80 2.61 2.70 0.0M
2025-01-27 3.00 3.00 2.71 2.83 0.0M
2025-01-24 2.96 3.01 2.92 2.98 0.0M
2025-01-23 2.93 3.01 2.92 3.00 0.0M
2025-01-22 3.05 3.13 3.00 3.01 0.0M
2025-01-21 3.01 3.13 2.92 3.13 0.0M
2025-01-17 2.93 3.12 2.90 3.02 0.0M
2025-01-16 2.94 3.08 2.86 2.96 0.0M
2025-01-15 2.86 3.01 2.81 2.95 0.0M
2025-01-14 2.97 3.04 2.82 2.89 0.0M
2025-01-13 3.08 3.13 2.88 3.05 0.0M
2025-01-10 3.19 3.30 2.89 3.19 0.0M
2025-01-08 2.72 3.02 2.72 3.01 0.0M
2025-01-07 2.92 3.38 2.90 2.90 0.1M
2025-01-06 2.97 3.05 2.85 2.91 0.0M
2025-01-03 2.89 3.03 2.86 2.91 0.0M
2025-01-02 2.60 2.94 2.60 2.87 0.0M