Hot Features
프리미엄
Zentek Ltd (ZTEK)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.73451327434 | 1.13 | 1.2 | 1 | 42203 | 1.09239712 | CS |
| 4 | -0.09 | -8.10810810811 | 1.11 | 1.22 | 1 | 35856 | 1.11438644 | CS |
| 12 | -0.23 | -18.4 | 1.25 | 1.25 | 0.8201 | 44374 | 1.07028323 | CS |
| 26 | 0.09 | 9.67741935484 | 0.93 | 1.31 | 0.4999 | 42102 | 0.99711849 | CS |
| 52 | -0.18 | -15 | 1.2 | 1.34 | 0.4999 | 36543 | 1.03977237 | CS |
| 156 | -1.98 | -66 | 3 | 3.78 | 0.4999 | 51319 | 2.21460526 | CS |
| 260 | -1.98 | -66 | 3 | 3.78 | 0.4999 | 51319 | 2.21460526 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.02 | -0.05 | -4.67 | 1.11 | 1.11 | 0.98 | 30466 |
| 1740094500 | 1.07 | 0.02 | 1.90 | 1.045 | 1.1 | 1.045 | 13827 |
| 1740008100 | 1.05 | -0.02 | -1.41 | 1.05 | 1.09 | 1.02 | 35002 |
| 1739921700 | 1.065 | -0.1 | -8.96 | 1.1299999 | 1.1299999 | 1.05 | 67848 |
| 1739576100 | 1.1698 | 0.04 | 3.52 | 1.1299999 | 1.18 | 1.06 | 46865 |
| 1739489700 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1299999 | 1.04 | 23754 |
| 1739403300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.07 | 58202 |
| 1739316900 | 1.12 | 0.02 | 1.36 | 1.08 | 1.1299999 | 1.08 | 13257 |
| 1739230500 | 1.105 | -0.01 | -0.45 | 1.06 | 1.11 | 1.06 | 34545 |
| 1738971300 | 1.11 | 0.01 | 0.45 | 1.15 | 1.15 | 1.09 | 12742 |
| 1738884900 | 1.105 | -0.04 | -3.49 | 1.1299999 | 1.15 | 1.09 | 78144 |
| 1738798500 | 1.145 | 0.01 | 0.44 | 1.1399999 | 1.19 | 1.1107 | 61129 |
| 1738712100 | 1.1399999 | 0.04 | 3.64 | 1.135 | 1.16 | 1.1 | 7306 |
| 1738625700 | 1.1 | -0.02 | -1.79 | 1.06 | 1.12 | 1.06 | 10890 |
| 1738366500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.1 | 69350 |
| 1738280100 | 1.1 | -0.06 | -5.17 | 1.12 | 1.15 | 1.04 | 27568 |
| 1738193700 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.19 | 1.08 | 57725 |
| 1738107300 | 1.11 | -0.03 | -2.63 | 1.17 | 1.17 | 1.09 | 19409 |
| 1738020900 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 11842 |
| 1737761700 | 1.17 | 0.05 | 4.46 | 1.11 | 1.19 | 1.11 | 20039 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0.02 | 1.82 | 1.11 | 1.133 | 1.09 | 18651 |
| 1737502500 | 1.1 | -0.08 | -6.77 | 1.18 | 1.21 | 1.07 | 124979 |
| 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 | 1.089 | 1.1203 | 1 | 44706 |
| 1736379300 | 1.06 | -0.02 | -1.85 | 1.09 | 1.1 | 0.99 | 81098 |
| 1736292900 | 1.08 | -0.02 | -1.82 | 1.125 | 1.152 | 1.05 | 94352 |
| 1736206500 | 1.1 | 0.07 | 6.28 | 1.05 | 1.1081 | 1.01 | 54640 |
| 1735947300 | 1.035 | 0.06 | 5.70 | 0.98 | 1.04 | 0.95 | 61504 |
| 1735860900 | 0.9792 | 0.0392 | 4.17 | 0.9385 | 1 | 0.93 | 34427 |
| 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 | 52455 |
| 1735342500 | 0.93 | 0.05 | 5.68 | 0.86 | 0.9889 | 0.86 | 40656 |
| 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 | 36045 |
| 1734737700 | 0.86 | -0.04 | -4.44 | 0.9 | 0.928 | 0.83 | 61432 |
| 1734651300 | 0.9 | -0.08 | -8.16 | 1.0099 | 1.01 | 0.87 | 53394 |
| 1734564900 | 0.98 | -0.05 | -4.85 | 0.9991 | 1.06 | 0.98 | 18046 |
| 1734478500 | 1.03 | -0.05 | -4.63 | 1.0116 | 1.09 | 1 | 48520 |
| 1734392100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 16903 |
| 1734132900 | 1.1299999 | 0.03 | 2.73 | 1.085 | 1.1399999 | 1.08 | 24556 |
| 1734046500 | 1.1 | -0.01 | -0.90 | 1.1212 | 1.1500999 | 1.05 | 46159 |
| 1733960100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1298999 | 1.0678 | 25355 |
| 1733873700 | 1.1 | -0.03 | -2.65 | 1.09 | 1.1299999 | 1.062 | 30449 |
| 1733787300 | 1.1299999 | 0.04 | 3.67 | 1.16 | 1.16 | 1.1 | 62160 |
| 1733528100 | 1.09 | 0.01 | 0.93 | 1.07 | 1.15 | 1.07 | 18713 |
| 1733441700 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.059 | 11875 |
| 1733355300 | 1.09 | -0.06 | -5.19 | 1.15 | 1.165 | 1.08 | 23608 |
| 1733268900 | 1.1497 | 0.04 | 3.58 | 1.114 | 1.15 | 1.06 | 57633 |
| 1733182500 | 1.11 | -0.08 | -6.72 | 1.16 | 1.1609 | 1.08 | 23327 |
| 1732917840 | 1.19 | -0.02 | -1.65 | 1.1861 | 1.2 | 1.07 | 18550 |
| 1732750500 | 1.21 | 0.05 | 4.31 | 1.2 | 1.28 | 1.15 | 64053 |
| 1732664100 | 1.16 | 0.01 | 0.87 | 1.1 | 1.19 | 1.05 | 44077 |
| 1732577700 | 1.15 | 0 | 0.00 | 1.1299999 | 1.21 | 1.1 | 30535 |
| 1732318500 | 1.15 | 0.01 | 1.32 | 1.1 | 1.1866 | 1.1 | 20908 |
