Stockscreener 앱 받기
3.36
4.55%
-0.16
시간 외 거래:
3.37
0.01
+0.30%
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.54 | $3.36 | $0.18 | 7,246.0 | -4.55% |
| 2024-11-15 | $3.82 | $3.52 | $0.3031 | 5,402.0 | -9.74% |
| 2024-11-14 | $3.90 | $3.83 | $0.07 | 661.0 | +1.83% |
| 2024-11-13 | $3.99 | $3.83 | $0.1551 | 1,913.0 | -4.73% |
| 2024-11-12 | $4.02 | $3.88 | $0.14 | 577.0 | +2.03% |
| 2024-11-11 | $4.20 | $3.90 | $0.30 | 4,798.0 | -1.01% |
| 2024-11-08 | $3.98 | $3.94 | $0.04 | 1,174.0 | -1.36% |
| 2024-11-07 | $4.09 | $3.90 | $0.195 | 2,532.0 | +4.26% |
| 2024-11-06 | $4.31 | $3.85 | $0.4563 | 11,026.0 | -9.37% |
| 2024-11-05 | $4.37 | $3.91 | $0.46 | 13,267.0 | +7.29% |
| 2024-11-04 | $4.34 | $3.97 | $0.3651 | 17,139.0 | -2.21% |
| 2024-11-01 | $4.25 | $4.06 | $0.19 | 11,236.0 | -0.25% |
| 2024-10-31 | $4.26 | $4.02 | $0.24 | 6,251.0 | -0.97% |
| 2024-10-30 | $4.22 | $4.12 | $0.10 | 480.0 | +0.24% |
| 2024-10-29 | $4.12 | $4.11 | $0.010 | 1,001.0 | -4.64% |
| 2024-10-28 | $4.37 | $4.09 | $0.28 | 12,242.0 | +2.38% |
| 2024-10-25 | $4.45 | $4.16 | $0.285 | 6,259.0 | -1.79% |
| 2024-10-24 | $4.44 | $4.15 | $0.29 | 12,071.0 | -4.10% |
| 2024-10-23 | $4.59 | $4.47 | $0.12 | 1,996.0 | -2.83% |
| 2024-10-22 | $4.60 | $4.60 | $0.00 | 841.0 | -1.08% |
| 2024-10-21 | $4.86 | $4.58 | $0.28 | 13,146.0 | -2.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.37 | $3.36 | $1.01 | 84,217.0 | -17.65% |
| 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% |
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.39 | $19.22 | $7.17 | 49,819.6 | -7.04% |
| 2022-11 | $22.60 | $19.02 | $3.58 | 30,502.3 | +7.77% |
| 2022-10 | $21.00 | $17.00 | $4.00 | 78,994.0 | +11.04% |
| 2022-09 | $27.00 | $17.00 | $10.00 | 545,797.9 | -15.67% |
| 2022-08 | $47.80 | $20.60 | $27.20 | 4,415,165.9 | -6.78% |
| 2022-07 | $24.80 | $18.60 | $6.20 | 383,055.8 | +13.46% |
| 2022-06 | $22.80 | $17.60 | $5.20 | 105,158.5 | +16.85% |
| 2022-05 | $22.00 | $14.00 | $8.00 | 66,612.5 | -1.11% |
| 2022-04 | $23.80 | $16.00 | $7.80 | 22,606.2 | -21.05% |
| 2022-03 | $27.40 | $10.00 | $17.40 | 339,160.3 | +26.81% |
| 2022-02 | $20.60 | $14.51 | $6.09 | 16,982.1 | -5.07% |
| 2022-01 | $22.80 | $14.40 | $8.40 | 47,187.8 | -10.24% |
0.47%
3.79%
자본화:
|
볼륨(24시간):