Stockscreener 앱 받기
5.22
2.25%
-0.1204
시간 외 거래:
5.22
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $5.73 | $5.06 | $0.6671 | 38,061.0 | -2.25% |
| 2025-10-30 | $5.39 | $5.34 | $0.0496 | 462.0 | -1.29% |
| 2025-10-29 | $5.71 | $5.26 | $0.4523 | 5,155.0 | -6.72% |
| 2025-10-28 | $5.86 | $5.56 | $0.30 | 999.0 | -1.19% |
| 2025-10-27 | $5.88 | $5.60 | $0.28 | 3,995.0 | +4.82% |
| 2025-10-24 | $5.69 | $5.50 | $0.195 | 1,045.0 | -2.44% |
| 2025-10-23 | $5.74 | $5.46 | $0.2836 | 4,149.0 | +0.79% |
| 2025-10-22 | $5.73 | $5.49 | $0.2424 | 3,477.0 | -0.61% |
| 2025-10-21 | $5.85 | $5.69 | $0.16 | 18,605.0 | -5.72% |
| 2025-10-20 | $6.30 | $5.63 | $0.67 | 3,265.0 | +10.11% |
| 2025-10-17 | $5.78 | $5.52 | $0.26 | 7,981.0 | -4.50% |
| 2025-10-16 | $6.12 | $5.76 | $0.3618 | 13,936.0 | -7.49% |
| 2025-10-15 | $6.32 | $6.01 | $0.312 | 8,028.0 | -0.51% |
| 2025-10-14 | $6.30 | $6.06 | $0.24 | 1,535.0 | +1.78% |
| 2025-10-13 | $6.37 | $5.93 | $0.44 | 16,435.0 | +2.83% |
| 2025-10-10 | $6.71 | $6.00 | $0.71 | 24,446.0 | -9.64% |
| 2025-10-09 | $6.82 | $6.60 | $0.2193 | 9,734.0 | +0.55% |
| 2025-10-08 | $6.97 | $6.45 | $0.5226 | 17,626.0 | -5.93% |
| 2025-10-07 | $7.20 | $6.80 | $0.40 | 6,928.0 | -2.50% |
| 2025-10-06 | $7.28 | $7.10 | $0.1792 | 5,246.0 | -1.10% |
| 2025-10-03 | $7.30 | $7.04 | $0.2598 | 3,273.0 | +0.14% |
36 Kr Holdings Inc Adr 주식 (KRKR) 연도별 가격 이력
이 심층 분석에서는 36 Kr Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 36 Kr Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $7.57 | $5.06 | $2.51 | 277,191.0 | -25.64% |
| 2025-09 | $21.36 | $4.85 | $16.51 | 9,583,437.0 | +43.27% |
| 2025-08 | $6.18 | $4.26 | $1.92 | 162,837.0 | -5.77% |
| 2025-07 | $6.23 | $4.00 | $2.23 | 320,963.0 | -10.03% |
| 2025-06 | $6.16 | $5.55 | $0.61 | 53,056.0 | -0.34% |
| 2025-05 | $6.08 | $5.08 | $1.00 | 114,839.0 | +14.17% |
| 2025-04 | $5.78 | $3.63 | $2.15 | 341,611.0 | +27.32% |
| 2025-03 | $4.80 | $3.66 | $1.14 | 407,182.0 | -11.53% |
| 2025-02 | $7.00 | $3.30 | $3.70 | 1,949,059.0 | -30.62% |
| 2025-01 | $12.99 | $2.91 | $10.08 | 24,789,585.0 | +106.35% |
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.91 | $2.76 | $1.15 | 568,164.0 | -2.62% |
| 2024-11 | $4.37 | $2.95 | $1.42 | 121,534.0 | -25.25% |
| 2024-10 | $6.20 | $4.02 | $2.18 | 344,651.7 | -30.85% |
| 2024-09 | $6.40 | $3.50 | $2.90 | 196,354.9 | +9.71% |
| 2024-08 | $5.60 | $4.40 | $1.20 | 65,121.3 | +5.24% |
| 2024-07 | $6.71 | $4.90 | $1.81 | 499,812.3 | -22.83% |
| 2024-06 | $12.20 | $6.42 | $5.78 | 3,895,371.4 | -14.00% |
| 2024-05 | $10.00 | $6.57 | $3.43 | 41,051.8 | +7.03% |
| 2024-04 | $7.88 | $7.00 | $0.88 | 24,442.8 | -4.13% |
| 2024-03 | $8.20 | $6.68 | $1.52 | 22,937.3 | +4.22% |
| 2024-02 | $10.79 | $6.20 | $4.58 | 65,165.0 | -25.00% |
| 2024-01 | $12.60 | $8.73 | $3.87 | 16,692.7 | -14.29% |
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.80 | $10.40 | $4.40 | 42,181.5 | -21.12% |
| 2023-11 | $16.18 | $13.20 | $2.98 | 9,589.7 | -1.40% |
| 2023-10 | $18.60 | $14.40 | $4.20 | 23,703.6 | -23.35% |
| 2023-09 | $20.20 | $14.22 | $5.98 | 33,194.7 | +23.67% |
| 2023-08 | $20.20 | $15.00 | $5.20 | 66,152.9 | -17.45% |
| 2023-07 | $20.80 | $16.42 | $4.38 | 39,070.6 | +5.76% |
| 2023-06 | $20.60 | $16.20 | $4.40 | 58,800.6 | -11.33% |
| 2023-05 | $22.00 | $19.04 | $2.96 | 16,280.7 | +0.08% |
| 2023-04 | $22.51 | $19.20 | $3.31 | 30,502.9 | -10.89% |
| 2023-03 | $23.60 | $19.02 | $4.58 | 36,265.3 | -3.51% |
| 2023-02 | $29.60 | $22.20 | $7.40 | 285,034.1 | -3.89% |
| 2023-01 | $26.00 | $20.40 | $5.60 | 48,670.3 | +14.94% |
1.71%
0.10%
자본화:
|
볼륨(24시간):