CoinXview 포트폴리오App
KO
코인: 1,239거래소: 22시가총액: $2.50T −0.28%24h 거래량: $21.98B도미넌스: BTC 59.1% ETH 10.0%ETH 가스: 0.05 gwei공포와 탐욕: 40/100

Zhipu AI(ZHIPUG) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ZHIPUG 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ZHIPUG

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026———————+29%-45%-25%+5.3%—-44%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 11.$62.00$66.65$58.55 $64.45$109.04K+3.95%
2026. 11. 10.$57.93$65.13$57.93 $62.12$225.86K+7.23%
2026. 11. 09.$53.28$58.33$52.95 $57.93$175.25K+8.73%
2026. 11. 08.$53.86$54.56$53.01 $53.34$7.46K-0.97%
2026. 11. 07.$53.48$54.04$53.38 $54.04$4.19K+1.05%
2026. 11. 06.$57.52$58.07$51.46 $53.48$419.34K-7.02%
2026. 11. 05.$61.26$64.83$56.46 $57.36$42.16K-6.37%
2026. 11. 04.$58.31$63.28$54.12 $61.17$132.42K+4.90%
2026. 11. 03.$59.86$60.76$56.01 $58.44$203.04K-2.37%
2026. 11. 02.$62.86$64.85$59.47 $59.92$239.25K-4.68%
2026. 11. 01.$61.23$62.52$61.22 $62.44$2.54K+1.98%
2026. 10. 31.$61.20$61.42$61.07 $61.23$3.49K+0.05%
2026. 10. 30.$64.54$65.54$60.66 $61.07$22.99K-5.38%
2026. 10. 29.$72.76$73.43$64.46 $64.58$53.56K-11.24%
2026. 10. 28.$72.23$75.03$70.12 $72.89$56.15K+0.91%
2026. 10. 27.$66.23$72.92$66.23 $72.33$69.32K+9.21%
2026. 10. 26.$65.47$66.40$59.70 $66.19$67.10K+1.10%
2026. 10. 25.$62.88$65.78$62.83 $65.45$3.15K+4.09%
2026. 10. 24.$62.98$63.45$62.40 $62.96$3.30K-0.03%
2026. 10. 23.$56.25$64.14$56.00 $62.92$69.22K+11.86%
2026. 10. 22.$63.87$64.09$55.87 $56.19$39.10K-12.02%
2026. 10. 21.$63.11$66.98$62.39 $63.83$17.00K+1.14%
2026. 10. 20.$65.53$65.66$60.77 $62.90$19.48K-4.01%
2026. 10. 19.$62.76$66.51$62.76 $65.53$14.66K+4.41%
2026. 10. 18.$62.52$62.99$61.72 $62.58$948.94+0.10%
2026. 10. 17.$65.01$65.20$59.97 $62.76$5.30K-3.46%
2026. 10. 16.$67.08$68.96$65.00 $65.03$19.08K-3.06%
2026. 10. 15.$70.38$70.43$63.47 $67.09$54.90K-4.67%
2026. 10. 14.$77.25$77.90$70.39 $70.39$121.05K-8.88%
2026. 10. 13.$77.44$78.94$74.75 $77.07$26.80K-0.48%
2026. 10. 12.$81.71$82.47$77.44 $77.44$9.51K-5.23%
2026. 10. 11.$80.73$81.90$80.57 $81.71$1.74K+1.21%
2026. 10. 10.$80.40$80.81$80.31 $80.57$218.29+0.21%
2026. 10. 09.$78.58$84.18$77.24 $80.40$7.88K+2.32%
2026. 10. 08.$88.51$88.51$78.34 $78.58$23.50K-11.22%
2026. 10. 07.$91.55$92.53$87.05 $88.42$9.98K-3.42%
2026. 10. 06.$86.58$92.53$85.52 $91.53$10.22K+5.72%
2026. 10. 05.$79.87$86.73$79.87 $86.53$13.40K+8.34%
2026. 10. 04.$79.54$79.68$79.31 $79.66$1.56K+0.15%
2026. 10. 03.$79.54$79.66$79.19 $79.36$422.53-0.23%
2026. 10. 02.$82.23$82.86$77.49 $79.57$18.06K-3.23%
2026. 10. 01.$81.68$82.24$81.54 $82.07$7.76K+0.48%
2026. 09. 30.$78.34$83.52$78.34 $81.71$10.36K+4.30%
2026. 09. 29.$78.96$80.11$77.72 $78.31$42.93K-0.82%
2026. 09. 28.$81.17$81.67$76.91 $78.96$47.56K-2.72%
2026. 09. 27.$81.68$81.90$81.01 $81.10$16.76K-0.71%
2026. 09. 26.$81.29$82.34$81.05 $81.69$20.31K+0.49%
2026. 09. 25.$82.85$83.72$78.54 $81.29$101.60K-1.88%
2026. 09. 24.$83.14$84.02$80.01 $82.85$54.29K-0.35%
2026. 09. 23.$96.97$97.28$82.35 $83.14$93.06K-14.26%
2026. 09. 22.$105.62$107.29$93.77 $96.82$16.04K-8.33%
2026. 09. 21.$94.79$106.10$94.08 $105.95$25.00K+11.77%
2026. 09. 20.$94.79$95.57$92.78 $94.95$823.59+0.17%
2026. 09. 19.$95.29$95.63$93.67 $94.82$2.00K-0.49%
2026. 09. 18.$97.88$101.37$92.28 $95.28$26.88K-2.66%
2026. 09. 17.$93.17$100.46$92.76 $97.90$20.63K+5.08%
2026. 09. 16.$85.24$97.88$84.11 $92.89$97.18K+8.97%
2026. 09. 15.$92.86$94.24$83.30 $84.92$43.21K-8.55%
2026. 09. 14.$93.74$96.32$91.44 $92.86$39.20K-0.94%
2026. 09. 13.$95.98$96.01$92.42 $94.14$6.15K-1.92%
2026. 09. 12.$97.97$98.16$95.33 $96.14$2.71K-1.87%
2026. 09. 11.$101.14$108.17$97.02 $98.06$126.63K-3.05%
2026. 09. 10.$116.43$116.87$100.89 $101.15$79.37K-13.12%
2026. 09. 09.$118.45$119.52$115.00 $116.32$31.12K-1.80%
2026. 09. 08.$131.79$132.77$114.66 $118.24$60.14K-10.28%
2026. 09. 07.$142.78$144.54$129.72 $131.94$50.87K-7.59%
2026. 09. 06.$141.26$142.53$140.61 $142.45$21.43K+0.84%
2026. 09. 05.$139.98$141.24$139.74 $140.91$14.02K+0.66%
2026. 09. 04.$142.04$146.39$137.36 $140.00$53.39K-1.44%
2026. 09. 03.$142.32$144.29$137.45 $141.86$46.11K-0.32%
2026. 09. 02.$145.18$146.00$139.87 $142.55$27.07K-1.81%
2026. 09. 01.$149.16$160.16$140.00 $145.20$63.53K-2.65%
2026. 08. 31.$134.71$151.72$134.04 $149.85$68.03K+11.24%
2026. 08. 30.$136.07$139.01$133.97 $134.44$1.20K-1.20%
2026. 08. 29.$136.74$137.25$135.84 $136.58$3.19K-0.12%
2026. 08. 28.$142.73$149.00$132.97 $135.15$49.50K-5.31%
2026. 08. 27.$145.06$148.16$137.26 $143.17$119.21K-1.30%
2026. 08. 26.$135.73$146.11$130.26 $145.19$21.57K+6.97%
2026. 08. 25.$130.22$140.27$124.38 $135.74$16.98K+4.24%
2026. 08. 24.$153.20$154.09$128.64 $130.30$33.67K-14.95%
2026. 08. 23.$144.58$155.79$143.15 $153.26$5.32K+6.00%
2026. 08. 22.$146.70$146.70$141.56 $144.38$1.48K-1.58%
2026. 08. 21.$131.60$147.85$127.20 $145.54$34.64K+10.59%
2026. 08. 20.$131.45$136.79$127.60 $131.74$21.92K+0.22%
2026. 08. 19.$131.90$134.99$126.70 $131.45$16.53K-0.34%
2026. 08. 18.$155.28$155.60$127.19 $132.32$215.90K-14.79%
2026. 08. 17.$167.59$167.59$149.69 $155.48$156.03K-7.23%
2026. 08. 16.$165.84$166.95$165.06 $166.20$4.61K+0.22%
2026. 08. 15.$162.45$165.51$162.39 $165.27$1.06K+1.74%
2026. 08. 14.$173.07$181.17$153.49 $162.36$54.24K-6.19%
2026. 08. 13.$156.82$173.39$156.52 $173.15$18.34K+10.41%
2026. 08. 12.$152.05$164.08$152.05 $156.37$17.03K+2.84%
2026. 08. 11.$162.75$164.46$150.15 $152.11$212.10K-6.54%
2026. 08. 10.$162.30$169.22$151.98 $162.31$394.53K+0.01%
2026. 08. 09.$164.17$165.87$161.06 $161.13$10.80K-1.85%
2026. 08. 08.$161.21$164.09$161.06 $163.85$18.11K+1.64%
2026. 08. 07.$135.67$163.65$135.67 $161.51$568.45K+19.05%
2026. 08. 06.$129.86$145.81$127.42 $135.36$619.22K+4.24%
2026. 08. 05.$132.43$140.74$127.86 $129.36$302.10K-2.32%
2026. 08. 04.$125.64$134.72$121.82 $132.76$354.78K+5.67%
2026. 08. 03.$119.07$127.25$110.64 $126.44$376.22K+6.19%
2026. 08. 02.$112.29$119.49$112.29 $118.83$7.41K+5.82%
2026. 08. 01.$116.38$117.84$111.62 $111.63$23.53K-4.08%
2026. 07. 31.$122.87$149.89$111.84 $115.93$146.65K-5.65%
2026. 07. 30.$114.61$128.43$108.51 $124.15$67.54K+8.32%
전체 메뉴