Stockscreener 앱 받기
0.7741
1.06%
0.0081
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $0.83 | $0.7501 | $0.0799 | 36,456.0 | +0.67% |
| 2025-09-30 | $0.84 | $0.741 | $0.099 | 102,174.0 | -7.99% |
| 2025-09-29 | $0.9226 | $0.8284 | $0.0942 | 105,134.0 | -1.67% |
| 2025-09-26 | $0.92 | $0.81 | $0.11 | 34,340.0 | -0.40% |
| 2025-09-25 | $0.8909 | $0.8002 | $0.0907 | 115,895.0 | -2.30% |
| 2025-09-24 | $0.94 | $0.8633 | $0.0767 | 108,224.0 | -6.44% |
| 2025-09-23 | $0.94 | $0.90 | $0.04 | 69,766.0 | +0.92% |
| 2025-09-22 | $0.95 | $0.9125 | $0.0375 | 46,773.0 | -1.63% |
| 2025-09-19 | $0.953 | $0.90 | $0.053 | 60,682.0 | +0.61% |
| 2025-09-18 | $1.01 | $0.9255 | $0.0845 | 116,994.0 | -3.02% |
| 2025-09-17 | $0.98 | $0.9009 | $0.0791 | 40,803.0 | +4.35% |
| 2025-09-16 | $0.9699 | $0.90 | $0.0699 | 32,573.0 | -2.91% |
| 2025-09-15 | $1.03 | $0.9165 | $0.1135 | 73,053.0 | -6.19% |
| 2025-09-12 | $1.05 | $0.95 | $0.1032 | 111,226.0 | -2.88% |
| 2025-09-11 | $1.07 | $0.90 | $0.17 | 175,533.0 | +17.63% |
| 2025-09-10 | $0.9123 | $0.86 | $0.0523 | 56,106.0 | -0.12% |
| 2025-09-09 | $0.9028 | $0.8411 | $0.0617 | 135,592.0 | +2.92% |
| 2025-09-08 | $0.9073 | $0.80 | $0.1073 | 140,576.0 | +4.17% |
| 2025-09-05 | $0.87 | $0.8047 | $0.0653 | 75,627.0 | -5.96% |
| 2025-09-04 | $0.899 | $0.8012 | $0.0978 | 93,968.0 | +3.91% |
| 2025-09-03 | $0.9338 | $0.8075 | $0.1263 | 582,625.0 | -6.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.24 | $0.652 | $0.588 | 17,076,702.0 | +15.09% |
| 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% |
Zentek Ltd 주식 (ZTEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $0.975 | $0.345 | 523,691.0 | -13.60% |
| 2023-11 | $1.37 | $1.01 | $0.36 | 498,575.0 | -7.08% |
| 2023-10 | $1.35 | $1.10 | $0.2488 | 398,764.0 | +7.19% |
| 2023-09 | $1.43 | $1.18 | $0.25 | 448,752.0 | -9.71% |
| 2023-08 | $1.66 | $1.30 | $0.36 | 563,140.0 | -12.58% |
| 2023-07 | $1.69 | $1.50 | $0.19 | 385,901.0 | +1.27% |
| 2023-06 | $1.75 | $1.55 | $0.1994 | 293,774.0 | -5.42% |
| 2023-05 | $1.71 | $1.34 | $0.37 | 481,312.0 | +11.41% |
| 2023-04 | $1.71 | $1.48 | $0.23 | 477,401.0 | -2.61% |
| 2023-03 | $1.59 | $1.32 | $0.27 | 495,082.0 | +0.00% |
0.69%
0.61%
자본화:
|
볼륨(24시간):