Stockscreener 앱 받기
0.796
3.52%
-0.029
시간 외 거래:
.80
0.004
+0.50%
Zentek Ltd 주식 (ZTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.8624 | $0.7736 | $0.0888 | 41,184.0 | -3.52% |
| 2025-11-03 | $0.8625 | $0.7684 | $0.0941 | 84,132.0 | +0.00% |
| 2025-10-31 | $0.90 | $0.82 | $0.08 | 57,485.0 | -3.60% |
| 2025-10-30 | $0.8791 | $0.855 | $0.0241 | 59,356.0 | +0.61% |
| 2025-10-29 | $0.901 | $0.85 | $0.051 | 94,355.0 | -3.60% |
| 2025-10-28 | $0.895 | $0.86 | $0.035 | 80,369.0 | +0.83% |
| 2025-10-27 | $0.90 | $0.85 | $0.05 | 78,942.0 | +1.65% |
| 2025-10-24 | $0.89 | $0.793 | $0.097 | 127,167.0 | +6.93% |
| 2025-10-23 | $0.83 | $0.7799 | $0.0501 | 51,003.0 | -0.67% |
| 2025-10-22 | $0.8903 | $0.80 | $0.0903 | 60,670.0 | -4.93% |
| 2025-10-21 | $0.8971 | $0.806 | $0.0911 | 68,129.0 | -0.29% |
| 2025-10-20 | $0.8799 | $0.7581 | $0.1218 | 152,407.0 | +13.61% |
| 2025-10-17 | $0.7886 | $0.75 | $0.0386 | 52,765.0 | -4.57% |
| 2025-10-16 | $0.8099 | $0.7601 | $0.0498 | 117,180.0 | -0.15% |
| 2025-10-15 | $0.81 | $0.7373 | $0.0728 | 138,121.0 | +8.34% |
| 2025-10-14 | $0.77 | $0.705 | $0.065 | 378,080.0 | -0.89% |
| 2025-10-13 | $0.795 | $0.73 | $0.065 | 112,517.0 | -5.72% |
| 2025-10-10 | $0.83 | $0.76 | $0.07 | 77,457.0 | -0.36% |
| 2025-10-09 | $0.8115 | $0.7433 | $0.0682 | 169,046.0 | -1.01% |
| 2025-10-08 | $0.8284 | $0.773 | $0.0554 | 64,746.0 | -4.51% |
| 2025-10-07 | $0.90 | $0.79 | $0.11 | 146,084.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.8625 | $0.7684 | $0.0941 | 166,500.0 | -3.52% |
| 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% |
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% |
1.48%
0.69%
자본화:
|
볼륨(24시간):