Stockscreener 앱 받기
1.26
8.62%
0.10
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.29 | $1.06 | $0.23 | 369,843.0 | +8.62% |
| 2025-08-21 | $1.19 | $1.03 | $0.16 | 596,621.0 | +2.65% |
| 2025-08-20 | $1.19 | $0.7859 | $0.4032 | 9,538,747.0 | +33.24% |
| 2025-08-19 | $0.88 | $0.82 | $0.06 | 54,385.0 | -0.24% |
| 2025-08-18 | $0.9099 | $0.8284 | $0.0815 | 36,681.0 | -0.46% |
| 2025-08-15 | $0.916 | $0.8425 | $0.0735 | 71,213.0 | +0.46% |
| 2025-08-14 | $0.90 | $0.8451 | $0.0549 | 121,126.0 | -5.22% |
| 2025-08-13 | $0.93 | $0.81 | $0.12 | 266,165.0 | +3.10% |
| 2025-08-12 | $0.9008 | $0.86 | $0.0408 | 123,568.0 | -0.58% |
| 2025-08-11 | $0.926 | $0.8528 | $0.0732 | 184,907.0 | +2.35% |
| 2025-08-08 | $0.9477 | $0.8144 | $0.1333 | 309,361.0 | -7.77% |
| 2025-08-07 | $0.9716 | $0.89 | $0.0816 | 1,303,807.0 | -13.36% |
| 2025-08-06 | $2.47 | $1.00 | $1.47 | 34,002,572.0 | -11.57% |
| 2025-08-05 | $1.30 | $1.17 | $0.131 | 322,338.0 | -7.63% |
| 2025-08-04 | $1.36 | $1.20 | $0.16 | 472,020.0 | +2.34% |
| 2025-08-01 | $1.38 | $1.13 | $0.2484 | 1,598,268.0 | -20.50% |
| 2025-07-31 | $1.95 | $0.71 | $1.24 | 20,893,149.0 | +129.51% |
| 2025-07-30 | $0.7607 | $0.661 | $0.0997 | 111,653.0 | +1.64% |
| 2025-07-29 | $0.80 | $0.69 | $0.11 | 399,924.0 | -12.63% |
| 2025-07-28 | $0.8137 | $0.787 | $0.0267 | 138,405.0 | -1.25% |
| 2025-07-25 | $0.8301 | $0.7809 | $0.0492 | 149,245.0 | -4.76% |
| 2025-07-24 | $0.8635 | $0.81 | $0.0535 | 372,368.0 | +1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.47 | $0.7859 | $1.68 | 49,741,465.0 | -21.74% |
| 2025-07 | $1.95 | $0.5221 | $1.43 | 81,303,881.0 | +198.65% |
| 2025-06 | $0.615 | $0.5159 | $0.0991 | 413,008.0 | -8.64% |
| 2025-05 | $0.6868 | $0.5381 | $0.1487 | 1,018,935.0 | -1.40% |
| 2025-04 | $0.679 | $0.4611 | $0.2179 | 2,640,506.0 | +0.25% |
| 2025-03 | $0.72 | $0.50 | $0.22 | 2,526,978.0 | -11.56% |
| 2025-02 | $0.908 | $0.60 | $0.308 | 30,896,127.0 | +0.75% |
| 2025-01 | $1.62 | $0.61 | $1.01 | 4,932,484.0 | -42.74% |
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.34 | $0.9453 | $0.3946 | 1,203,392.0 | +6.03% |
| 2024-11 | $1.45 | $1.09 | $0.355 | 2,022,847.0 | -6.45% |
| 2024-10 | $1.35 | $1.12 | $0.23 | 1,156,197.0 | -0.80% |
| 2024-09 | $1.35 | $1.01 | $0.3399 | 949,850.0 | +9.65% |
| 2024-08 | $1.39 | $1.05 | $0.34 | 2,444,594.0 | -5.00% |
| 2024-07 | $1.70 | $1.15 | $0.55 | 9,361,249.0 | -15.49% |
| 2024-06 | $2.34 | $1.13 | $1.21 | 37,550,389.0 | -0.70% |
| 2024-05 | $4.30 | $1.34 | $2.96 | 80,460,089.0 | -14.34% |
| 2024-04 | $2.54 | $1.44 | $1.10 | 340,090.0 | -28.35% |
| 2024-03 | $3.85 | $2.24 | $1.61 | 2,774,740.0 | -33.24% |
| 2024-02 | $9.67 | $0.95 | $8.72 | 154,894,309.0 | +243.84% |
| 2024-01 | $1.33 | $0.909 | $0.421 | 237,535.0 | -5.14% |
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.51 | $1.01 | $0.4985 | 310,474.0 | -27.70% |
| 2023-11 | $2.23 | $1.40 | $0.83 | 525,149.0 | -24.10% |
| 2023-10 | $2.76 | $0.3001 | $2.46 | 4,192,246.0 | +490.91% |
| 2023-09 | $0.3928 | $0.281 | $0.1118 | 842,802.0 | +10.00% |
| 2023-08 | $0.50 | $0.2551 | $0.2449 | 1,489,429.0 | -26.83% |
| 2023-07 | $0.5398 | $0.3808 | $0.159 | 864,867.0 | -18.00% |
| 2023-06 | $0.595 | $0.4335 | $0.1615 | 1,731,875.0 | -12.28% |
| 2023-05 | $1.09 | $0.50 | $0.5901 | 3,763,752.0 | -20.83% |
| 2023-04 | $0.8848 | $0.70 | $0.1848 | 476,177.0 | -8.86% |
| 2023-03 | $0.9455 | $0.72 | $0.2255 | 476,789.0 | -11.23% |
| 2023-02 | $1.05 | $0.76 | $0.29 | 3,185,722.0 | -4.26% |
| 2023-01 | $1.17 | $0.744 | $0.426 | 722,428.0 | +19.11% |
3.98%
0.19%
자본화:
|
볼륨(24시간):