Stockscreener 앱 받기
0.115
1.77%
0.002
Zone Frontier Inc. 주식 (ZONE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.1229 | $0.1163 | $0.0066 | 5,802,506.0 | +3.48% |
| 2026-10-14 | $0.119 | $0.10 | $0.019 | 11,087,780.0 | +1.77% |
| 2026-10-13 | $0.1209 | $0.109 | $0.0119 | 6,082,293.0 | -3.58% |
| 2026-10-12 | $0.1308 | $0.1124 | $0.0184 | 8,012,883.0 | -10.19% |
| 2026-10-09 | $0.132 | $0.1265 | $0.0055 | 2,612,929.0 | +0.23% |
| 2026-10-08 | $0.1338 | $0.1251 | $0.0087 | 3,809,183.0 | -1.36% |
| 2026-10-07 | $0.1337 | $0.1295 | $0.0042 | 2,961,447.0 | -0.23% |
| 2026-10-06 | $0.1377 | $0.1298 | $0.0079 | 4,000,955.0 | +2.72% |
| 2026-10-05 | $0.1399 | $0.1286 | $0.0113 | 3,728,579.0 | -2.13% |
| 2026-10-02 | $0.136 | $0.1283 | $0.0077 | 3,684,807.0 | +3.79% |
| 2026-10-01 | $0.133 | $0.1268 | $0.0062 | 5,259,096.0 | -2.39% |
| 2026-09-30 | $0.1319 | $0.1244 | $0.0075 | 6,438,833.0 | +1.72% |
| 2026-09-29 | $0.14 | $0.1262 | $0.0138 | 9,333,623.0 | +0.63% |
| 2026-09-28 | $0.1366 | $0.1265 | $0.0101 | 3,725,648.0 | -2.31% |
| 2026-09-25 | $0.1362 | $0.128 | $0.0082 | 7,001,320.0 | -2.55% |
| 2026-09-24 | $0.1421 | $0.1331 | $0.00899 | 5,834,917.0 | -8.07% |
| 2026-09-23 | $0.16 | $0.139 | $0.021 | 44,387,286.0 | +6.62% |
| 2026-09-22 | $0.1515 | $0.1358 | $0.0157 | 11,414,205.0 | +3.34% |
| 2026-09-21 | $0.143 | $0.13 | $0.013 | 5,690,225.0 | -3.09% |
| 2026-09-18 | $0.152 | $0.1331 | $0.0189 | 14,171,967.0 | -5.83% |
| 2026-09-17 | $0.153 | $0.1415 | $0.0115 | 5,077,123.0 | +3.74% |
| 2026-09-16 | $0.149 | $0.121 | $0.028 | 9,578,574.0 | +7.50% |
| 2026-09-15 | $0.14 | $0.1281 | $0.0119 | 5,756,759.0 | -8.69% |
Zone Frontier Inc. 주식 (ZONE) 연도별 가격 이력
이 심층 분석에서는 Zone Frontier Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZONE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zone Frontier Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zone Frontier Inc. 주식 (ZONE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.1399 | $0.10 | $0.0399 | 57,042,458.0 | -8.39% |
| 2026-09 | $0.16 | $0.121 | $0.039 | 162,637,758.0 | -13.75% |
| 2026-08 | $0.43 | $0.1237 | $0.3063 | 246,233,704.0 | -58.17% |
| 2026-07 | $0.88 | $0.3035 | $0.5765 | 85,258,213.0 | -56.10% |
| 2026-06 | $1.05 | $0.57 | $0.48 | 62,817,731.0 | +2.50% |
| 2026-05 | $0.89 | $0.2785 | $0.6115 | 61,424,828.0 | +178.75% |
| 2026-04 | $0.3739 | $0.2534 | $0.1205 | 30,878,830.0 | -19.45% |
| 2026-03 | $0.4748 | $0.2801 | $0.1947 | 59,899,039.0 | +4.95% |
| 2026-02 | $0.3803 | $0.231 | $0.1493 | 46,668,654.0 | -5.69% |
| 2026-01 | $0.4526 | $0.2701 | $0.1825 | 38,739,278.0 | +38.46% |
Zone Frontier Inc. 주식 (ZONE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.37 | $0.221 | $0.149 | 69,817,792.0 | -21.63% |
| 2025-11 | $1.32 | $0.256 | $1.06 | 162,787,198.0 | -69.80% |
| 2025-10 | $2.53 | $0.9939 | $1.54 | 34,826,204.0 | -46.04% |
| 2025-09 | $2.27 | $1.96 | $0.31 | 6,228,712.0 | +0.00% |
1.28%
4.96%
자본화:
|
볼륨(24시간):