Stockscreener 앱 받기
2.838
0.77%
-0.022
시간 외 거래:
2.84
0.002
+0.07%
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $2.86 | $2.60 | $0.26 | 52,868.0 | -0.77% |
| 2025-04-03 | $2.94 | $2.71 | $0.23 | 82,080.0 | -2.72% |
| 2025-04-02 | $2.95 | $2.57 | $0.38 | 44,650.0 | +1.73% |
| 2025-04-01 | $2.90 | $2.57 | $0.3285 | 21,543.0 | +3.96% |
| 2025-03-31 | $3.27 | $2.62 | $0.6495 | 83,650.0 | -3.81% |
| 2025-03-28 | $3.07 | $2.61 | $0.46 | 12,029.0 | -4.78% |
| 2025-03-27 | $3.14 | $2.62 | $0.5193 | 82,314.0 | +24.39% |
| 2025-03-26 | $3.04 | $2.34 | $0.7031 | 34,402.0 | -17.29% |
| 2025-03-25 | $3.33 | $2.91 | $0.42 | 45,394.0 | -11.41% |
| 2025-03-24 | $3.36 | $2.83 | $0.5262 | 161,197.0 | +16.84% |
| 2025-03-21 | $2.94 | $2.42 | $0.52 | 433,501.0 | +14.00% |
| 2025-03-20 | $2.65 | $1.95 | $0.70 | 499,423.0 | +19.62% |
| 2025-03-19 | $2.25 | $1.90 | $0.35 | 339,660.0 | +7.73% |
| 2025-03-18 | $2.05 | $1.86 | $0.1896 | 387,781.0 | -5.83% |
| 2025-03-17 | $2.15 | $1.76 | $0.39 | 455,499.0 | -1.90% |
| 2025-03-14 | $2.11 | $1.55 | $0.5599 | 311,103.0 | +5.00% |
| 2025-03-13 | $2.62 | $1.50 | $1.12 | 464,923.0 | -16.39% |
| 2025-03-12 | $2.63 | $1.98 | $0.647 | 158,007.1 | +4.00% |
| 2025-03-11 | $2.30 | $2.00 | $0.30 | 62,737.9 | -13.60% |
| 2025-03-10 | $2.70 | $1.83 | $0.867 | 165,819.1 | +31.72% |
| 2025-03-07 | $2.73 | $1.76 | $0.964 | 296,234.7 | +5.43% |
| 2025-03-06 | $2.30 | $1.62 | $0.679 | 54,914.0 | -11.78% |
Kuke Music Holding Ltd Adr 주식 (KUKE) 연도별 가격 이력
이 심층 분석에서는 Kuke Music Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KUKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kuke Music Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.95 | $2.57 | $0.38 | 254,009.0 | +2.09% |
| 2025-03 | $3.36 | $1.50 | $1.86 | 4,127,693.3 | +0.36% |
| 2025-02 | $5.39 | $2.55 | $2.84 | 352,633.3 | -32.57% |
| 2025-01 | $9.20 | $3.62 | $5.58 | 1,435,512.4 | +4.03% |
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $2.89 | $1.11 | 173,701.9 | -13.25% |
| 2024-11 | $7.40 | $2.30 | $5.10 | 1,386,047.0 | -42.85% |
| 2024-10 | $10.00 | $4.70 | $5.30 | 1,929,417.9 | -9.10% |
| 2024-09 | $17.50 | $4.75 | $12.75 | 920,263.3 | -39.37% |
| 2024-08 | $13.40 | $10.20 | $3.20 | 32,334.4 | +3.25% |
| 2024-07 | $16.60 | $11.00 | $5.60 | 64,219.8 | -8.21% |
| 2024-06 | $33.60 | $7.00 | $26.60 | 251,332.1 | -56.05% |
| 2024-05 | $40.70 | $22.00 | $18.70 | 303,488.2 | +20.50% |
| 2024-04 | $35.00 | $15.75 | $19.25 | 201,719.9 | +40.56% |
| 2024-03 | $27.90 | $18.00 | $9.90 | 64,755.4 | -13.46% |
| 2024-02 | $21.00 | $11.00 | $10.00 | 132,768.1 | +74.79% |
| 2024-01 | $12.90 | $9.00 | $3.90 | 58,513.3 | +15.61% |
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.70 | $8.98 | $1.72 | 14,300.1 | -1.96% |
| 2023-11 | $11.00 | $9.44 | $1.56 | 27,111.2 | -3.68% |
| 2023-10 | $11.00 | $7.20 | $3.80 | 69,053.6 | +21.11% |
| 2023-09 | $9.50 | $5.60 | $3.90 | 47,961.5 | +36.57% |
| 2023-08 | $7.00 | $4.50 | $2.50 | 68,311.8 | +34.49% |
| 2023-07 | $6.80 | $4.21 | $2.59 | 38,696.9 | -17.65% |
| 2023-06 | $10.37 | $5.51 | $4.86 | 129,633.7 | -17.36% |
| 2023-05 | $10.70 | $6.10 | $4.60 | 294,043.1 | -15.27% |
| 2023-04 | $11.40 | $5.73 | $5.67 | 43,193.5 | -22.75% |
| 2023-03 | $13.80 | $8.20 | $5.60 | 122,305.3 | +30.95% |
| 2023-02 | $14.00 | $4.97 | $9.03 | 598,331.1 | +71.43% |
| 2023-01 | $7.00 | $3.30 | $3.70 | 25,298.9 | -7.55% |
4.69%
자본화:
|
볼륨(24시간):