Stockscreener 앱 받기
0.86
1.76%
-0.0154
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.862 | $0.845 | $0.017 | 59,089.0 | -1.76% |
| 2025-12-09 | $0.922 | $0.8701 | $0.0519 | 264,816.0 | -4.43% |
| 2025-12-08 | $0.99 | $0.9088 | $0.0812 | 146,313.0 | -8.40% |
| 2025-12-05 | $1.02 | $0.95 | $0.068 | 63,520.0 | +2.57% |
| 2025-12-04 | $1.01 | $0.9626 | $0.0474 | 116,680.0 | -1.52% |
| 2025-12-03 | $1.01 | $0.96 | $0.05 | 54,441.0 | -2.94% |
| 2025-12-02 | $1.10 | $0.976 | $0.124 | 125,829.0 | +0.29% |
| 2025-12-01 | $1.04 | $0.9455 | $0.0956 | 610,199.0 | -5.83% |
| 2025-11-28 | $1.23 | $1.04 | $0.185 | 881,058.0 | -23.94% |
| 2025-11-26 | $1.44 | $1.37 | $0.07 | 80,890.0 | +1.72% |
| 2025-11-25 | $1.44 | $1.35 | $0.0891 | 53,400.0 | +0.43% |
| 2025-11-24 | $1.39 | $1.30 | $0.09 | 60,863.0 | +5.14% |
| 2025-11-21 | $1.35 | $1.29 | $0.059 | 56,078.0 | +5.59% |
| 2025-11-20 | $1.35 | $1.21 | $0.1415 | 73,405.0 | +2.33% |
| 2025-11-19 | $1.30 | $1.20 | $0.10 | 62,176.0 | -4.41% |
Zoomd Technologies Ltd 주식 (ZMDTF) 연도별 가격 이력
이 심층 분석에서는 Zoomd Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZMDTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoomd Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.10 | $0.845 | $0.255 | 1,440,887.0 | -20.37% |
| 2025-11 | $1.73 | $1.04 | $0.6915 | 2,189,382.0 | -36.47% |
| 2025-10 | $1.96 | $1.40 | $0.56 | 2,385,760.0 | +7.59% |
| 2025-09 | $1.70 | $1.44 | $0.264 | 2,843,286.0 | -0.62% |
| 2025-08 | $1.79 | $0.896 | $0.894 | 3,559,877.0 | +79.18% |
| 2025-07 | $1.21 | $0.8873 | $0.3227 | 1,366,913.0 | -18.60% |
| 2025-06 | $1.11 | $0.76 | $0.35 | 1,295,170.0 | +19.39% |
| 2025-05 | $0.948 | $0.47 | $0.478 | 2,664,929.0 | +74.74% |
| 2025-04 | $0.5571 | $0.2946 | $0.2625 | 2,416,529.0 | +17.28% |
| 2025-03 | $0.631 | $0.4241 | $0.2069 | 3,070,519.0 | -1.24% |
| 2025-02 | $0.5949 | $0.4494 | $0.1455 | 1,002,364.0 | -23.04% |
| 2025-01 | $0.69 | $0.521 | $0.169 | 3,065,024.0 | +1.86% |
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.65 | $0.50 | $0.15 | 3,312,149.0 | +16.07% |
| 2024-11 | $0.70 | $0.3426 | $0.3574 | 1,176,648.0 | +32.15% |
| 2024-10 | $0.41 | $0.286 | $0.124 | 1,305,478.0 | +27.96% |
| 2024-09 | $0.3644 | $0.2655 | $0.0989 | 1,951,321.0 | +6.45% |
| 2024-08 | $0.3028 | $0.0977 | $0.2051 | 1,818,702.0 | +155.84% |
| 2024-07 | $0.161 | $0.1085 | $0.0525 | 404,763.0 | -12.27% |
| 2024-06 | $0.133 | $0.0676 | $0.0654 | 1,011,420.0 | +91.69% |
| 2024-05 | $0.0677 | $0.0474 | $0.0203 | 268,300.0 | +42.19% |
| 2024-04 | $0.0567 | $0.0474 | $0.0093 | 12,400.0 | -15.13% |
| 2024-03 | $0.0559 | $0.0501 | $0.00575 | 1,899.0 | +17.70% |
| 2024-02 | $0.0636 | $0.0475 | $0.0162 | 30,000.0 | -25.39% |
| 2024-01 | $0.0636 | $0.0504 | $0.0132 | 70,745.0 | +31.40% |
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0484 | $0.044 | $0.0044 | 3,168.0 | +4.99% |
| 2023-11 | $0.071 | $0.0461 | $0.0249 | 56,800.0 | -24.43% |
| 2023-10 | $0.061 | $0.041 | $0.02 | 47,400.0 | +3.04% |
| 2023-09 | $0.0958 | $0.044 | $0.0518 | 52,710.0 | +34.55% |
| 2023-08 | $0.044 | $0.0351 | $0.0089 | 4,500.0 | +2.33% |
| 2023-07 | $0.0555 | $0.043 | $0.0125 | 62,000.0 | -10.60% |
| 2023-06 | $0.06 | $0.0481 | $0.0119 | 55,322.0 | -30.79% |
| 2023-05 | $0.0838 | $0.0695 | $0.0143 | 76,500.0 | -14.20% |
| 2023-04 | $0.10 | $0.081 | $0.019 | 14,700.0 | -37.88% |
| 2023-03 | $0.1304 | $0.087 | $0.0434 | 234,036.0 | +10.41% |
| 2023-02 | $0.1529 | $0.1181 | $0.0348 | 136,309.0 | -18.43% |
| 2023-01 | $0.15 | $0.12 | $0.03 | 78,601.0 | +18.21% |
5.71%
0.34%
자본화:
|
볼륨(24시간):