ZEST Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.257 | 0.261 | 0.211 | 0.228193 | 169,782 | -0.037 | -14.40% |
1개월 | 0.235 | 0.261 | 0.211 | 0.232289 | 108,091 | -0.015 | -6.38% |
3개월 | 0.245 | 0.285 | 0.211 | 0.249512 | 111,253 | -0.025 | -10.20% |
6개월 | 0.245 | 0.285 | 0.211 | 0.249512 | 111,253 | -0.025 | -10.20% |
1년 | 0.245 | 0.285 | 0.211 | 0.249512 | 111,253 | -0.025 | -10.20% |
3년 | 0.245 | 0.285 | 0.211 | 0.249512 | 111,253 | -0.025 | -10.20% |
5년 | 0.245 | 0.285 | 0.211 | 0.249512 | 111,253 | -0.025 | -10.20% |
ZEST 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 6월(6) 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.229 | 0.212 | 194,917 |
15 6월(6) 2024 | 0.22 | -0.01 | -4.35% | 0.232 | 0.236 | 0.211 | 212,198 |
14 6월(6) 2024 | 0.23 | -0.018 | -7.26% | 0.25 | 0.25 | 0.228 | 326,882 |
13 6월(6) 2024 | 0.248 | -0.005 | -1.98% | 0.254 | 0.254 | 0.248 | 21,200 |
12 6월(6) 2024 | 0.253 | -0.003 | -1.17% | 0.257 | 0.261 | 0.246 | 93,711 |
11 6월(6) 2024 | 0.256 | 0.004 | 1.59% | 0.243 | 0.257 | 0.243 | 91,651 |
08 6월(6) 2024 | 0.252 | 0.02 | 8.62% | 0.233 | 0.252 | 0.233 | 161,898 |
07 6월(6) 2024 | 0.232 | 0.002 | 0.87% | 0.231 | 0.238 | 0.227 | 76,081 |
06 6월(6) 2024 | 0.23 | 0.001 | 0.44% | 0.231 | 0.232 | 0.227 | 64,043 |
05 6월(6) 2024 | 0.229 | -0.001 | -0.43% | 0.233 | 0.233 | 0.229 | 86,945 |
04 6월(6) 2024 | 0.23 | 0.00 | 0.00% | 0.226 | 0.233 | 0.226 | 67,240 |
01 6월(6) 2024 | 0.23 | 0.004 | 1.77% | 0.225 | 0.23 | 0.225 | 70,000 |
31 5월(5) 2024 | 0.226 | 0.002 | 0.89% | 0.227 | 0.227 | 0.222 | 34,359 |
30 5월(5) 2024 | 0.224 | -0.01 | -4.27% | 0.229 | 0.233 | 0.224 | 82,450 |
29 5월(5) 2024 | 0.234 | 0.006 | 2.63% | 0.227 | 0.234 | 0.227 | 90,101 |
28 5월(5) 2024 | 0.228 | -0.002 | -0.87% | 0.231 | 0.231 | 0.225 | 50,128 |
25 5월(5) 2024 | 0.23 | -0.002 | -0.86% | 0.232 | 0.234 | 0.225 | 68,140 |
24 5월(5) 2024 | 0.232 | -0.001 | -0.43% | 0.233 | 0.234 | 0.225 | 206,006 |
23 5월(5) 2024 | 0.233 | 0.001 | 0.43% | 0.236 | 0.236 | 0.227 | 105,773 |
22 5월(5) 2024 | 0.232 | 0.00 | 0.00% | 0.235 | 0.239 | 0.23 | 58,090 |
21 5월(5) 2024 | 0.232 | -0.003 | -1.28% | 0.235 | 0.237 | 0.23 | 114,330 |