Stockscreener 앱 받기
0.6374
2.58%
-0.0169
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.6544 | $0.62 | $0.0344 | 45,363.0 | -2.58% |
| 2026-02-11 | $0.6717 | $0.6321 | $0.0396 | 23,789.0 | +3.69% |
| 2026-02-10 | $0.705 | $0.631 | $0.074 | 67,722.0 | -5.82% |
| 2026-02-09 | $0.74 | $0.67 | $0.07 | 42,270.0 | +2.37% |
| 2026-02-06 | $0.6999 | $0.645 | $0.0549 | 62,741.0 | +2.03% |
| 2026-02-05 | $0.72 | $0.63 | $0.09 | 71,959.0 | -0.73% |
| 2026-02-04 | $0.69 | $0.623 | $0.067 | 64,685.0 | -2.28% |
| 2026-02-03 | $0.71 | $0.6602 | $0.0498 | 66,551.0 | +4.21% |
| 2026-02-02 | $0.708 | $0.63 | $0.078 | 168,499.0 | -7.38% |
| 2026-01-30 | $0.77 | $0.672 | $0.098 | 70,223.0 | -7.41% |
| 2026-01-29 | $0.81 | $0.73 | $0.08 | 87,560.0 | -2.12% |
| 2026-01-28 | $0.799 | $0.755 | $0.044 | 77,783.0 | -1.43% |
| 2026-01-27 | $0.83 | $0.75 | $0.08 | 64,417.0 | -1.79% |
| 2026-01-26 | $0.89 | $0.7571 | $0.1329 | 69,780.0 | -4.58% |
| 2026-01-23 | $0.874 | $0.8126 | $0.0614 | 58,101.0 | -2.56% |
| 2026-01-22 | $0.89 | $0.80 | $0.09 | 47,015.0 | +3.19% |
| 2026-01-21 | $0.855 | $0.803 | $0.052 | 47,132.0 | -1.33% |
| 2026-01-20 | $0.90 | $0.815 | $0.085 | 74,773.0 | -1.90% |
| 2026-01-16 | $0.898 | $0.8306 | $0.0674 | 219,730.0 | -3.56% |
| 2026-01-15 | $0.915 | $0.86 | $0.055 | 42,426.0 | -2.57% |
| 2026-01-14 | $0.96 | $0.85 | $0.11 | 111,530.0 | -6.77% |
| 2026-01-13 | $1.04 | $0.9341 | $0.1109 | 128,836.0 | -9.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.74 | $0.62 | $0.12 | 613,579.0 | -6.98% |
| 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% |
5.31%
자본화:
|
볼륨(24시간):