Hot Features
프리미엄
Zentek Ltd (ZTEK)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 13.2075471698 | 1.06 | 1.2 | 0.9511 | 34787 | 1.02957173 | CS |
| 4 | 0.32 | 36.3636363636 | 0.88 | 1.2 | 0.8201 | 48824 | 0.9941381 | CS |
| 12 | 0.478 | 66.2049861496 | 0.722 | 1.31 | 0.651 | 50165 | 1.06289832 | CS |
| 26 | 0.11 | 10.0917431193 | 1.09 | 1.31 | 0.4999 | 37745 | 0.96657489 | CS |
| 52 | 0.02 | 1.69491525424 | 1.18 | 1.48 | 0.4999 | 33750 | 1.04236968 | CS |
| 156 | -1.8 | -60 | 3 | 3.78 | 0.4999 | 51428 | 2.24590146 | CS |
| 260 | -1.8 | -60 | 3 | 3.78 | 0.4999 | 51428 | 2.24590146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.1799 | 0.2 | 20.40 | 0.95 | 1.2 | 0.9 | 213749 |
| 1737070500 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.97 | 7930 |
| 1736984100 | 0.98 | -0.03 | -2.97 | 1 | 1.04 | 0.9702 | 22360 |
| 1736897700 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.9511 | 28896 |
| 1736811300 | 1.05 | 0.01 | 0.48 | 1.07 | 1.08 | 1 | 59345 |
| 1736552100 | 1.045 | -0.02 | -1.42 | 1.06 | 1.1203 | 1 | 55402 |
| 1736379300 | 1.06 | -0.02 | -1.85 | 1.15 | 1.15 | 0.99 | 91310 |
| 1736292900 | 1.08 | -0.02 | -1.82 | 1.12 | 1.152 | 1.05 | 98420 |
| 1736206500 | 1.1 | 0.07 | 6.28 | 1.05 | 1.1081 | 1.01 | 58520 |
| 1735947300 | 1.035 | 0.06 | 5.70 | 0.97 | 1.04 | 0.95 | 62680 |
| 1735860900 | 0.9792 | 0.0392 | 4.17 | 0.94 | 1 | 0.93 | 36048 |
| 1735688100 | 0.94 | -0.03 | -3.09 | 1.01 | 1.02 | 0.8701 | 32500 |
| 1735601700 | 0.97 | 0.04 | 4.30 | 1.01 | 1.06 | 0.94 | 53752 |
| 1735342500 | 0.93 | 0.05 | 5.68 | 0.86 | 0.9889 | 0.86 | 40695 |
| 1735256100 | 0.88 | 0.0021 | 0.24 | 0.857 | 0.9 | 0.8209999 | 62183 |
| 1735077840 | 0.8779 | 0.0279 | 3.28 | 0.879 | 0.8979 | 0.8201 | 21351 |
| 1734996900 | 0.85 | -0.01 | -1.16 | 0.855 | 0.9 | 0.83 | 36982 |
| 1734737700 | 0.86 | -0.04 | -4.44 | 0.88 | 0.928 | 0.83 | 61641 |
| 1734651300 | 0.9 | -0.08 | -8.16 | 0.98 | 1.01 | 0.87 | 57204 |
| 1734564900 | 0.98 | -0.05 | -4.85 | 0.9991 | 1.06 | 0.98 | 19466 |
| 1734478500 | 1.03 | -0.05 | -4.63 | 1.04 | 1.09 | 1 | 52681 |
| 1734392100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 18451 |
| 1734132900 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.16 | 1.08 | 29698 |
| 1734046500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1500999 | 1.05 | 56588 |
| 1733960100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1298999 | 1.0678 | 26670 |
| 1733873700 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.062 | 31070 |
| 1733787300 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.16 | 1.1 | 65356 |
| 1733528100 | 1.09 | 0.01 | 0.93 | 1.07 | 1.15 | 1.07 | 18715 |
| 1733441700 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.059 | 11878 |
| 1733355300 | 1.09 | -0.06 | -5.19 | 1.15 | 1.18 | 1.08 | 27083 |
| 1733268900 | 1.1497 | 0.04 | 3.58 | 1.11 | 1.15 | 1.06 | 57797 |
| 1733182500 | 1.11 | -0.08 | -6.72 | 1.16 | 1.1609 | 1.08 | 23348 |
| 1732917840 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.07 | 19024 |
| 1732750500 | 1.21 | 0.05 | 4.31 | 1.2 | 1.28 | 1.15 | 64055 |
| 1732664100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.05 | 45503 |
| 1732577700 | 1.15 | 0 | 0.00 | 1.17 | 1.21 | 1.1 | 35279 |
| 1732318500 | 1.15 | 0.01 | 1.32 | 1.1 | 1.1866 | 1.1 | 22861 |
| 1732232100 | 1.135 | -0.05 | -4.46 | 1.19 | 1.19 | 1.08 | 55858 |
| 1732145700 | 1.188 | -0.04 | -3.41 | 1.26 | 1.29 | 1.17 | 38394 |
| 1732059300 | 1.23 | -0.04 | -3.15 | 1.27 | 1.3 | 1.11 | 141750 |
| 1731972900 | 1.27 | 0.01 | 1.00 | 1.3 | 1.31 | 1.15 | 255905 |
| 1731713700 | 1.2574 | 0.29 | 29.96 | 0.96 | 1.29 | 0.96 | 308308 |
| 1731627300 | 0.9675 | 0.0175 | 1.84 | 0.9215 | 0.99 | 0.8501 | 26366 |
| 1731540900 | 0.95 | 0.11 | 13.10 | 0.84 | 0.99 | 0.8 | 96283 |
| 1731454500 | 0.84 | 0.0255 | 3.13 | 0.79 | 0.8518 | 0.78 | 27664 |
| 1731368100 | 0.8145 | -0.0245 | -2.92 | 0.839 | 0.8428 | 0.7788 | 23825 |
| 1731108900 | 0.839 | 0.059 | 7.56 | 0.76 | 0.84 | 0.76 | 64310 |
| 1731022500 | 0.78 | -0.049 | -5.91 | 0.811 | 0.84 | 0.7687 | 45758 |
| 1730936100 | 0.829 | -0.001 | -0.12 | 0.7979 | 0.84 | 0.76 | 68965 |
| 1730849700 | 0.83 | 0.04 | 5.06 | 0.78 | 0.85 | 0.703 | 33163 |
| 1730763300 | 0.79 | 0.1099 | 16.16 | 0.6919 | 0.8034 | 0.68 | 47484 |
| 1730500500 | 0.6801 | -0.0199 | -2.84 | 0.721 | 0.721 | 0.651 | 10442 |
| 1730414100 | 0.7 | -0.09 | -11.39 | 0.731 | 0.7675 | 0.65505 | 21418 |
| 1730327700 | 0.79 | 0.0025 | 0.32 | 0.755 | 0.8199 | 0.75 | 10328 |
| 1730241300 | 0.7875 | -0.0125 | -1.56 | 0.8 | 0.805701 | 0.7683 | 15629 |
| 1730154900 | 0.8 | 0.08 | 11.11 | 0.7 | 0.8 | 0.7 | 20757 |
| 1729895700 | 0.72 | -0.0563 | -7.25 | 0.722 | 0.773 | 0.6899999 | 11218 |
| 1729809300 | 0.7763 | -0.0187 | -2.35 | 0.8461 | 0.8461 | 0.6899999 | 37761 |
| 1729722900 | 0.795 | -0.077 | -8.83 | 0.8199999 | 0.8394 | 0.78 | 14034 |
| 1729636500 | 0.872 | 0.042 | 5.06 | 0.845 | 0.872 | 0.76 | 52651 |
| 1729550100 | 0.83 | 0.15 | 22.06 | 0.7 | 0.84 | 0.642 | 65169 |
| 1729290900 | 0.68 | 0.02 | 3.03 | 0.65 | 0.68 | 0.602 | 13231 |
