Stockscreener 앱 받기
5.80
0.92%
-0.054
36 Kr Holdings Inc Adr 주식 (KRKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $5.81 | $5.80 | $0.0059 | 3,202.0 | -0.92% |
| 2025-05-29 | $5.85 | $5.85 | $0.00 | 982.0 | -0.90% |
| 2025-05-28 | $5.98 | $5.80 | $0.1799 | 1,959.0 | +0.54% |
| 2025-05-27 | $5.91 | $5.81 | $0.1002 | 959.0 | +1.29% |
| 2025-05-22 | $5.80 | $5.80 | $0.00 | 489.0 | +0.00% |
| 2025-05-21 | $5.80 | $5.80 | $0.00 | 3,606.0 | -0.85% |
| 2025-05-20 | $6.08 | $5.80 | $0.28 | 6,703.0 | -1.14% |
| 2025-05-19 | $6.04 | $5.80 | $0.2399 | 1,117.0 | +1.68% |
| 2025-05-16 | $5.85 | $5.80 | $0.05 | 1,341.0 | -0.51% |
| 2025-05-15 | $5.94 | $5.80 | $0.1396 | 1,232.0 | +0.86% |
| 2025-05-14 | $6.00 | $5.75 | $0.2547 | 5,976.0 | -1.69% |
| 2025-05-13 | $5.97 | $5.36 | $0.61 | 18,591.0 | +1.81% |
| 2025-05-12 | $5.98 | $5.71 | $0.2679 | 5,223.0 | +2.75% |
| 2025-05-09 | $5.99 | $5.52 | $0.4672 | 13,813.0 | +2.36% |
| 2025-05-08 | $5.70 | $5.51 | $0.19 | 9,072.0 | +3.96% |
| 2025-05-07 | $5.55 | $5.30 | $0.2521 | 7,751.0 | -2.21% |
| 2025-05-06 | $5.43 | $5.32 | $0.1116 | 1,804.0 | +1.31% |
| 2025-05-05 | $5.60 | $5.35 | $0.25 | 7,128.0 | +0.19% |
| 2025-05-02 | $5.52 | $5.23 | $0.29 | 13,636.0 | +1.23% |
| 2025-05-01 | $5.74 | $5.08 | $0.66 | 10,255.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.08 | $5.08 | $1.00 | 118,041.0 | +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% |
2.26%
0.80%
자본화:
|
볼륨(24시간):