Stockscreener 앱 받기
0.367
2.39%
-0.009
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.39 | $0.3551 | $0.0349 | 433,792.0 | -2.39% |
| 2026-07-30 | $0.3999 | $0.3318 | $0.0682 | 1,023,744.0 | +17.17% |
| 2026-07-29 | $0.3735 | $0.29 | $0.0835 | 347,915.0 | -13.53% |
| 2026-07-28 | $0.3925 | $0.37 | $0.0225 | 394,959.0 | -2.29% |
| 2026-07-27 | $0.40 | $0.3652 | $0.0348 | 383,091.0 | -1.33% |
| 2026-07-24 | $0.461 | $0.38 | $0.081 | 1,198,415.0 | -7.81% |
| 2026-07-23 | $0.4235 | $0.37 | $0.0535 | 482,336.0 | +2.78% |
| 2026-07-22 | $0.445 | $0.366 | $0.079 | 856,403.0 | +3.62% |
| 2026-07-21 | $0.3999 | $0.3516 | $0.0483 | 511,996.0 | -0.51% |
| 2026-07-20 | $0.42 | $0.367 | $0.053 | 478,337.0 | -0.78% |
| 2026-07-17 | $0.418 | $0.3626 | $0.0554 | 445,804.0 | -5.88% |
| 2026-07-16 | $0.4754 | $0.4032 | $0.0722 | 924,117.0 | -13.90% |
| 2026-07-15 | $0.4986 | $0.43 | $0.0686 | 1,066,519.0 | -0.43% |
| 2026-07-14 | $0.53 | $0.4501 | $0.0799 | 11,108,427.0 | +6.29% |
| 2026-07-13 | $0.5799 | $0.3901 | $0.1898 | 1,807,821.0 | -20.45% |
| 2026-07-10 | $0.61 | $0.51 | $0.10 | 1,410,467.2 | -5.06% |
| 2026-07-09 | $0.66 | $0.56 | $0.10 | 2,805,845.8 | -12.43% |
| 2026-07-08 | $0.743 | $0.55 | $0.193 | 8,080,194.7 | -31.31% |
| 2026-07-07 | $1.30 | $0.80 | $0.50 | 41,657,313.3 | +10.40% |
| 2026-07-06 | $0.989 | $0.876 | $0.113 | 533,747.6 | +9.36% |
Pop Culture Group Co Ltd 주식 (CPOP) 연도별 가격 이력
이 심층 분석에서는 Pop Culture Group Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pop Culture Group Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.30 | $0.29 | $1.01 | 76,911,834.6 | -60.62% |
| 2026-06 | $25.50 | $0.90 | $24.60 | 72,796,877.6 | -69.83% |
| 2026-05 | $3.45 | $2.10 | $1.35 | 324,015.1 | +0.13% |
| 2026-04 | $4.06 | $2.80 | $1.26 | 536,501.4 | +1.92% |
| 2026-03 | $3.62 | $3.00 | $0.617 | 97,213.1 | -7.32% |
| 2026-02 | $4.58 | $3.01 | $1.57 | 152,321.0 | -21.49% |
| 2026-01 | $5.12 | $3.66 | $1.46 | 110,137.7 | -0.95% |
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.80 | $4.00 | $0.801 | 105,995.7 | -6.30% |
| 2025-11 | $7.70 | $3.86 | $3.84 | 1,227,644.0 | -40.19% |
| 2025-10 | $9.72 | $7.00 | $2.72 | 386,753.6 | -15.25% |
| 2025-09 | $26.10 | $8.60 | $17.50 | 8,215,234.9 | -31.56% |
| 2025-08 | $24.70 | $7.86 | $16.84 | 5,053,204.0 | -19.25% |
| 2025-07 | $19.50 | $5.22 | $14.28 | 8,130,388.1 | +198.65% |
| 2025-06 | $6.15 | $5.16 | $0.991 | 41,300.8 | -8.64% |
| 2025-05 | $6.87 | $5.38 | $1.49 | 101,893.5 | -1.40% |
| 2025-04 | $6.79 | $4.61 | $2.18 | 264,050.6 | +0.25% |
| 2025-03 | $7.20 | $5.00 | $2.20 | 252,697.8 | -11.56% |
| 2025-02 | $9.08 | $6.00 | $3.08 | 3,089,612.7 | +0.75% |
| 2025-01 | $16.20 | $6.10 | $10.10 | 493,248.4 | -42.74% |
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $9.45 | $3.95 | 120,339.2 | +6.03% |
| 2024-11 | $14.45 | $10.90 | $3.55 | 202,284.7 | -6.45% |
| 2024-10 | $13.50 | $11.20 | $2.30 | 115,619.7 | -0.80% |
| 2024-09 | $13.50 | $10.10 | $3.40 | 94,985.0 | +9.65% |
| 2024-08 | $13.90 | $10.50 | $3.40 | 244,459.4 | -5.00% |
| 2024-07 | $17.00 | $11.50 | $5.50 | 936,124.9 | -15.49% |
| 2024-06 | $23.40 | $11.30 | $12.10 | 3,755,038.9 | -0.70% |
| 2024-05 | $43.00 | $13.45 | $29.55 | 8,046,008.9 | -14.34% |
| 2024-04 | $25.40 | $14.40 | $11.00 | 34,009.0 | -28.35% |
| 2024-03 | $38.50 | $22.40 | $16.10 | 277,474.0 | -33.24% |
| 2024-02 | $96.70 | $9.50 | $87.20 | 15,489,430.9 | +243.84% |
| 2024-01 | $13.30 | $9.09 | $4.21 | 23,753.5 | -5.14% |
1.67%
자본화:
|
볼륨(24시간):