Stockscreener 앱 받기
0.69
3.50%
-0.025
시간 외 거래:
.76
0.07
+10.14%
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.75 | $0.6812 | $0.0688 | 63,754.0 | -3.50% |
| 2025-02-20 | $0.74 | $0.68 | $0.06 | 149,993.0 | +4.24% |
| 2025-02-19 | $0.69 | $0.6606 | $0.0294 | 74,015.0 | +2.51% |
| 2025-02-18 | $0.68 | $0.627 | $0.053 | 89,263.0 | +4.38% |
| 2025-02-14 | $0.668 | $0.6399 | $0.0281 | 6,023.0 | +1.26% |
| 2025-02-13 | $0.6696 | $0.623 | $0.0466 | 55,712.0 | -4.12% |
| 2025-02-12 | $0.6803 | $0.63 | $0.0503 | 35,652.0 | -1.76% |
| 2025-02-11 | $0.684 | $0.65 | $0.034 | 33,860.0 | +1.76% |
| 2025-02-10 | $0.7079 | $0.66 | $0.0479 | 59,866.0 | -1.30% |
| 2025-02-07 | $0.689 | $0.6506 | $0.0384 | 32,034.0 | -0.87% |
| 2025-02-06 | $0.7394 | $0.6601 | $0.0793 | 161,041.0 | -6.25% |
| 2025-02-05 | $0.73 | $0.70 | $0.03 | 331,789.0 | +2.86% |
| 2025-02-04 | $0.73 | $0.67 | $0.06 | 80,040.0 | +1.45% |
| 2025-02-03 | $0.7495 | $0.66 | $0.0895 | 135,027.0 | +2.99% |
| 2025-01-31 | $0.9775 | $0.61 | $0.3675 | 663,224.0 | -27.66% |
| 2025-01-30 | $0.99 | $0.9208 | $0.0692 | 147,520.0 | -9.20% |
| 2025-01-29 | $1.07 | $1.00 | $0.07 | 186,252.0 | -5.99% |
| 2025-01-28 | $1.29 | $1.03 | $0.26 | 2,163,548.0 | -2.25% |
| 2025-01-27 | $1.20 | $1.03 | $0.167 | 172,733.0 | +0.91% |
| 2025-01-24 | $1.12 | $1.07 | $0.05 | 8,471.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.75 | $0.623 | $0.127 | 1,371,823.0 | +2.99% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):