ZTEK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.10 | 1.16 | 1.01 | 1.09 | 16,484 | 0.03 | 2.73% |
1개월 | 1.24 | 1.25 | 1.01 | 1.15 | 20,505 | -0.11 | -8.87% |
3개월 | 1.45 | 1.4591 | 1.01 | 1.23 | 19,636 | -0.32 | -22.07% |
6개월 | 1.26 | 1.59 | 0.974999 | 1.22 | 22,123 | -0.13 | -10.32% |
1년 | 1.50 | 1.7494 | 0.974999 | 1.33 | 21,142 | -0.37 | -24.67% |
3년 | 3.00 | 3.78 | 0.974999 | 2.55 | 55,602 | -1.87 | -62.33% |
5년 | 3.00 | 3.78 | 0.974999 | 2.55 | 55,602 | -1.87 | -62.33% |
ZTEK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.11 | 1.03 | 24,773 |
26 4월(4) 2024 | 1.07 | -0.08 | -6.96% | 1.13 | 1.16 | 1.06 | 17,869 |
25 4월(4) 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.16 | 1.09 | 14,225 |
24 4월(4) 2024 | 1.12 | 0.01 | 0.90% | 1.09 | 1.15 | 1.09 | 15,234 |
23 4월(4) 2024 | 1.11 | 0.07 | 6.73% | 1.01 | 1.11 | 1.01 | 9,689 |
20 4월(4) 2024 | 1.04 | -0.07 | -6.27% | 1.10 | 1.10 | 1.02 | 24,678 |
19 4월(4) 2024 | 1.1096 | -0.01 | -0.93% | 1.10 | 1.1284 | 1.06 | 5,864 |
18 4월(4) 2024 | 1.12 | -0.01 | -0.88% | 1.17 | 1.17 | 1.104 | 14,965 |
17 4월(4) 2024 | 1.13 | -0.02 | -1.31% | 1.1485 | 1.15 | 1.115 | 21,906 |
16 4월(4) 2024 | 1.145 | -0.05 | -3.78% | 1.13 | 1.1999 | 1.13 | 20,757 |
13 4월(4) 2024 | 1.19 | 0.06 | 5.31% | 1.15 | 1.20 | 1.13 | 13,248 |
12 4월(4) 2024 | 1.13 | 0.04 | 3.67% | 1.13 | 1.13 | 1.04 | 20,993 |
11 4월(4) 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.09 | 1.07 | 11,151 |
10 4월(4) 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.134 | 1.03 | 18,337 |
09 4월(4) 2024 | 1.13 | 0.00 | 0.00% | 1.21 | 1.21 | 1.10 | 11,304 |
06 4월(4) 2024 | 1.13 | -0.03 | -2.59% | 1.16 | 1.17 | 1.11 | 23,535 |
05 4월(4) 2024 | 1.16 | -0.04 | -3.33% | 1.25 | 1.25 | 1.14 | 24,593 |
04 4월(4) 2024 | 1.20 | -0.01 | -0.83% | 1.22 | 1.22 | 1.1666 | 22,837 |
03 4월(4) 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.19 | 42,448 |
02 4월(4) 2024 | 1.205 | 0.00 | 0.24% | 1.24 | 1.24 | 1.1796 | 50,887 |
29 3월(3) 2024 | 1.2021 | 0.01 | 1.14% | 1.20 | 1.21 | 1.17 | 10,690 |
28 3월(3) 2024 | 1.1885 | -0.03 | -2.58% | 1.22 | 1.22 | 1.15 | 49,998 |