Stockscreener 앱 받기
0.4303
0.39%
-0.0017
시장 영업 전:
.46
0.0297
+6.90%
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.46 | $0.421 | $0.039 | 33,160.0 | -0.39% |
| 2026-06-15 | $0.4681 | $0.432 | $0.0361 | 58,482.0 | -5.47% |
| 2026-06-12 | $0.4666 | $0.44 | $0.0266 | 308,924.0 | +3.84% |
| 2026-06-11 | $0.47 | $0.44 | $0.03 | 103,722.0 | -5.62% |
| 2026-06-10 | $0.482 | $0.4512 | $0.0308 | 97,430.0 | -2.43% |
| 2026-06-09 | $0.5008 | $0.4615 | $0.0393 | 182,343.0 | -2.67% |
| 2026-06-08 | $0.54 | $0.48 | $0.06 | 190,034.0 | -5.21% |
| 2026-06-05 | $0.558 | $0.5082 | $0.0498 | 61,581.0 | -1.91% |
| 2026-06-04 | $0.5454 | $0.5156 | $0.0298 | 113,167.0 | -1.23% |
| 2026-06-03 | $0.557 | $0.52 | $0.037 | 119,361.0 | -4.45% |
| 2026-06-02 | $0.5911 | $0.55 | $0.0411 | 192,655.0 | -3.80% |
| 2026-06-01 | $0.5818 | $0.56 | $0.0218 | 78,184.0 | -2.02% |
| 2026-05-29 | $0.6003 | $0.58 | $0.0203 | 92,415.0 | -3.31% |
| 2026-05-28 | $0.614 | $0.5665 | $0.0475 | 87,144.0 | +4.64% |
| 2026-05-27 | $0.6199 | $0.5601 | $0.0598 | 208,519.0 | -2.04% |
| 2026-05-26 | $0.6602 | $0.56 | $0.1002 | 247,536.0 | -7.40% |
| 2026-05-22 | $0.72 | $0.63 | $0.09 | 148,848.0 | -10.03% |
| 2026-05-21 | $0.7602 | $0.6527 | $0.1075 | 103,494.0 | -1.91% |
| 2026-05-20 | $0.76 | $0.7001 | $0.0599 | 73,286.0 | +0.65% |
| 2026-05-19 | $0.77 | $0.7137 | $0.0563 | 133,093.0 | -1.58% |
Zentek Ltd 주식 (ZTEK) 연도별 가격 이력
이 심층 분석에서는 Zentek Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zentek Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zentek Ltd 주식 (ZTEK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.5911 | $0.421 | $0.1701 | 1,572,203.0 | -27.52% |
| 2026-05 | $1.10 | $0.4266 | $0.6734 | 4,074,241.0 | +39.27% |
| 2026-04 | $0.571 | $0.40 | $0.171 | 2,315,789.0 | -19.23% |
| 2026-03 | $0.67 | $0.50 | $0.17 | 1,825,213.0 | -10.57% |
| 2026-02 | $0.74 | $0.54 | $0.20 | 3,634,968.0 | -13.86% |
| 2026-01 | $1.09 | $0.65 | $0.44 | 2,022,536.0 | +7.06% |
Zentek Ltd 주식 (ZTEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.79 | $0.643 | $0.147 | 912,975.0 | -11.27% |
| 2025-11 | $0.90 | $0.7016 | $0.1984 | 921,872.0 | -8.47% |
| 2025-10 | $0.98 | $0.705 | $0.275 | 2,855,832.0 | +7.70% |
| 2025-09 | $1.24 | $0.652 | $0.588 | 17,040,246.0 | +14.33% |
| 2025-08 | $0.889 | $0.6199 | $0.2691 | 706,805.0 | -24.11% |
| 2025-07 | $1.20 | $0.79 | $0.41 | 983,136.0 | -19.01% |
| 2025-06 | $1.56 | $1.03 | $0.5344 | 666,198.0 | -28.29% |
| 2025-05 | $1.84 | $1.41 | $0.4287 | 1,138,659.0 | -8.43% |
| 2025-04 | $1.83 | $0.9028 | $0.9272 | 1,153,897.0 | +49.55% |
| 2025-03 | $1.23 | $0.88 | $0.35 | 550,057.0 | +21.98% |
| 2025-02 | $1.20 | $0.8643 | $0.3357 | 852,652.0 | -18.75% |
| 2025-01 | $1.21 | $0.90 | $0.31 | 1,160,979.0 | +19.15% |
Zentek Ltd 주식 (ZTEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.18 | $0.8201 | $0.3599 | 770,203.0 | -18.49% |
| 2024-11 | $1.31 | $0.651 | $0.659 | 1,426,274.0 | +70.00% |
| 2024-10 | $0.872 | $0.4999 | $0.3721 | 632,855.0 | -0.01% |
| 2024-09 | $0.985 | $0.68 | $0.305 | 624,698.0 | -27.66% |
| 2024-08 | $1.02 | $0.8599 | $0.1601 | 494,792.0 | +0.87% |
| 2024-07 | $1.10 | $0.9368 | $0.1633 | 583,238.0 | -10.33% |
| 2024-06 | $1.17 | $0.99 | $0.18 | 1,300,475.0 | -2.73% |
| 2024-05 | $1.25 | $1.00 | $0.25 | 670,985.0 | +5.77% |
| 2024-04 | $1.25 | $1.01 | $0.24 | 453,301.0 | -13.48% |
| 2024-03 | $1.34 | $1.15 | $0.19 | 391,631.0 | -0.65% |
| 2024-02 | $1.48 | $1.12 | $0.36 | 377,277.0 | -11.68% |
| 2024-01 | $1.59 | $1.07 | $0.52 | 511,017.0 | +26.85% |
1.68%
0.71%
자본화:
|
볼륨(24시간):