Stockscreener 앱 받기
0.7837
7.36%
0.0537
시장 영업 전:
.78
-0.0037
-0.47%
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.80 | $0.73 | $0.07 | 41,417.0 | +7.36% |
| 2026-01-06 | $0.769 | $0.73 | $0.039 | 73,038.0 | +0.14% |
| 2026-01-05 | $0.741 | $0.6858 | $0.0552 | 44,823.0 | +8.48% |
| 2026-01-02 | $0.70 | $0.65 | $0.05 | 35,742.0 | +5.00% |
| 2025-12-31 | $0.665 | $0.64 | $0.025 | 74,062.0 | -4.48% |
| 2025-12-30 | $0.6999 | $0.65 | $0.0499 | 57,774.0 | -0.74% |
| 2025-12-29 | $0.7015 | $0.673 | $0.0285 | 46,710.0 | -4.11% |
| 2025-12-26 | $0.715 | $0.68 | $0.035 | 87,567.0 | +0.41% |
| 2025-12-24 | $0.7498 | $0.692 | $0.0578 | 17,399.0 | -4.61% |
| 2025-12-23 | $0.74 | $0.7003 | $0.0397 | 12,022.0 | +0.63% |
| 2025-12-22 | $0.74 | $0.70 | $0.04 | 35,031.0 | -1.31% |
| 2025-12-19 | $0.76 | $0.70 | $0.06 | 74,807.0 | +7.67% |
| 2025-12-18 | $0.73 | $0.67 | $0.06 | 66,139.0 | +1.82% |
| 2025-12-17 | $0.7012 | $0.643 | $0.0582 | 74,541.0 | +3.85% |
| 2025-12-16 | $0.6799 | $0.65 | $0.0299 | 19,208.0 | -1.52% |
| 2025-12-15 | $0.71 | $0.66 | $0.05 | 40,425.0 | -5.85% |
| 2025-12-12 | $0.724 | $0.70 | $0.024 | 25,635.0 | -1.41% |
| 2025-12-11 | $0.7426 | $0.71 | $0.0326 | 20,712.0 | -1.26% |
| 2025-12-10 | $0.753 | $0.7033 | $0.0497 | 38,177.0 | -2.54% |
| 2025-12-09 | $0.748 | $0.712 | $0.036 | 19,773.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.80 | $0.65 | $0.15 | 236,437.0 | +22.45% |
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% |
0.51%
1.30%
자본화:
|
볼륨(24시간):