Hot Features
프리미엄
Zentek Ltd (ZAY0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -8.33333333333 | 0.96 | 0.98 | 0.91 | 6360 | 0.96943396 | DE |
| 4 | -0.22 | -20 | 1.1 | 1.1299999 | 0.91 | 1391 | 0.99474298 | DE |
| 12 | -0.17 | -16.1904761905 | 1.05 | 1.17 | 0.86 | 1234 | 1.01305344 | DE |
| 26 | 0.11 | 14.2857142857 | 0.77 | 1.2 | 0.5649999 | 2132 | 0.79371001 | DE |
| 52 | -0.2699999 | -23.4782542155 | 1.1499999 | 1.29 | 0.5649999 | 1751 | 0.82941226 | DE |
| 156 | -0.4 | -31.25 | 1.28 | 1.4 | 0.5649999 | 1645 | 0.91204195 | DE |
| 260 | -0.4 | -31.25 | 1.28 | 1.4 | 0.5649999 | 1645 | 0.91204195 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1740691620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1740605220 | 0.91 | -0.06 | -6.19 | 0.91 | 0.91 | 0.91 | 120 |
| 1740518820 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1740432420 | 0.97 | -0.015 | -1.52 | 0.96 | 0.98 | 0.96 | 12600 |
| 1740173220 | 0.985 | -0.005 | -0.51 | 0.985 | 0.985 | 0.985 | 20 |
| 1740086820 | 0.99 | -0.14 | -12.39 | 0.99 | 0.99 | 0.99 | 1001 |
| 1740000420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1739914020 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 250 |
| 1739827620 | 1.1299999 | 0.07 | 6.60 | 1.1 | 1.1299999 | 1.1 | 1100 |
| 1739568420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 200 |
| 1739482020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1739395620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1739309220 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1739222820 | 1.06 | -0.02 | -1.85 | 1.06 | 1.06 | 1.06 | 1 |
| 1738963620 | 1.08 | -0.04 | -3.57 | 1.08 | 1.08 | 1.08 | 10 |
| 1738877220 | 1.12 | 0.04 | 3.70 | 1.12 | 1.12 | 1.12 | 250 |
| 1738790820 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1738704420 | 1.08 | -0.02 | -1.82 | 1.05 | 1.08 | 1.05 | 1050 |
| 1738618020 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 90 |
| 1738358820 | 1.04 | -0.04 | -3.70 | 1.04 | 1.04 | 1.04 | 585 |
| 1738272420 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 5 |
| 1738186020 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.07 | 20 |
| 1738099620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738013220 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 1500 |
| 1737754020 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1.04 | 150 |
| 1737667620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737581220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737494820 | 1.09 | -0.06 | -5.22 | 1.08 | 1.09 | 1.08 | 3600 |
| 1737408420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1737149220 | 1.1499999 | 0.09 | 8.49 | 0.99 | 1.17 | 0.99 | 470 |
| 1737062820 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736976420 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736890020 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736803620 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1736544420 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.06 | 400 |
| 1736458020 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 283 |
| 1736371620 | 1.05 | -0.05 | -4.55 | 1.06 | 1.06 | 1.05 | 2830 |
| 1736285220 | 1.1 | 0.1 | 10.00 | 1.07 | 1.1 | 1.07 | 2010 |
| 1736198820 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 3300 |
| 1735939620 | 1.01 | 0.11 | 12.22 | 1.01 | 1.01 | 1.01 | 16 |
| 1735853220 | 0.9 | 0.04 | 4.65 | 0.925 | 0.925 | 0.9 | 290 |
| 1735594020 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1735334820 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734989220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734730020 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 3500 |
| 1734643620 | 0.87 | -0.105 | -10.77 | 0.925 | 0.925 | 0.87 | 675 |
| 1734557220 | 0.975 | 0 | 0.00 | 1 | 1 | 0.975 | 650 |
| 1734470820 | 0.975 | -0.115 | -10.55 | 0.975 | 0.975 | 0.975 | 18 |
| 1734384420 | 1.09 | -0.02 | -1.80 | 1.06 | 1.09 | 1.06 | 3205 |
| 1734125220 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1734038820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1733952420 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1733866020 | 1.11 | 0.06 | 5.71 | 1.06 | 1.11 | 1.06 | 522 |
| 1733779620 | 1.05 | -0.04 | -3.67 | 1.05 | 1.05 | 1.05 | 10 |
| 1733520420 | 1.09 | -0.06 | -5.22 | 1.09 | 1.09 | 1.09 | 1 |
| 1733434020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1733347620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 85 |
| 1733209200 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
