Stockscreener 앱 받기
0.7884
0.43%
0.0034
시장 영업 전:
.79
0.0016
+0.20%
Pop Culture Group Co Ltd 주식 (CPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $0.80 | $0.7506 | $0.0494 | 32,082.0 | +0.43% |
| 2025-10-20 | $0.789 | $0.7702 | $0.0188 | 33,034.0 | -0.63% |
| 2025-10-17 | $0.79 | $0.751 | $0.039 | 113,571.0 | -1.25% |
| 2025-10-16 | $0.80 | $0.75 | $0.05 | 102,075.0 | +5.00% |
| 2025-10-15 | $0.8199 | $0.7494 | $0.0705 | 109,968.0 | -5.64% |
| 2025-10-14 | $0.8199 | $0.7413 | $0.0786 | 154,371.0 | +8.95% |
| 2025-10-13 | $0.81 | $0.73 | $0.08 | 265,534.0 | -5.96% |
| 2025-10-10 | $0.8351 | $0.75 | $0.0851 | 355,333.0 | -5.05% |
| 2025-10-09 | $0.8899 | $0.8276 | $0.0623 | 194,193.0 | -6.78% |
| 2025-10-08 | $0.8999 | $0.8686 | $0.0313 | 152,379.0 | +1.69% |
| 2025-10-07 | $0.8999 | $0.875 | $0.0249 | 179,164.0 | -1.62% |
| 2025-10-06 | $0.90 | $0.85 | $0.05 | 152,763.0 | +2.65% |
| 2025-10-03 | $0.9721 | $0.82 | $0.1521 | 416,948.0 | +2.24% |
| 2025-10-02 | $0.849 | $0.8101 | $0.0389 | 149,685.0 | +4.69% |
| 2025-10-01 | $0.899 | $0.81 | $0.089 | 365,190.0 | -8.96% |
| 2025-09-30 | $0.91 | $0.87 | $0.04 | 253,575.0 | +0.10% |
| 2025-09-29 | $0.9422 | $0.86 | $0.0822 | 831,215.0 | -3.37% |
| 2025-09-26 | $1.20 | $0.91 | $0.29 | 5,141,119.0 | -55.13% |
| 2025-09-25 | $2.61 | $1.20 | $1.41 | 59,579,113.0 | +45.91% |
| 2025-09-24 | $1.61 | $1.38 | $0.2299 | 160,406.0 | -11.08% |
| 2025-09-23 | $1.65 | $1.57 | $0.08 | 53,693.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.9721 | $0.73 | $0.2421 | 2,808,372.0 | -11.39% |
| 2025-09 | $2.61 | $0.86 | $1.75 | 82,152,349.0 | -31.56% |
| 2025-08 | $2.47 | $0.7859 | $1.68 | 50,532,040.0 | -19.25% |
| 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% |
0.95%
0.35%
자본화:
|
볼륨(24시간):