Stockscreener 앱 받기
0.3679
11.45%
0.0378
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.375 | $0.30 | $0.075 | 188,213.0 | +11.36% |
| 2024-11-20 | $0.3301 | $0.2506 | $0.0795 | 331,217.0 | +10.03% |
| 2024-11-19 | $0.3119 | $0.23 | $0.0819 | 672,856.0 | +20.00% |
| 2024-11-18 | $0.40 | $0.238 | $0.162 | 1,311,956.0 | -37.50% |
| 2024-11-15 | $0.405 | $0.33 | $0.075 | 540,681.0 | -1.72% |
| 2024-11-14 | $0.41 | $0.3881 | $0.0219 | 27,595.0 | -0.73% |
| 2024-11-13 | $0.4301 | $0.375 | $0.0551 | 451,569.0 | -4.63% |
| 2024-11-12 | $0.45 | $0.4018 | $0.0482 | 533,059.0 | -1.13% |
| 2024-11-11 | $0.45 | $0.405 | $0.045 | 525,054.0 | +0.74% |
| 2024-11-08 | $0.4598 | $0.414 | $0.0458 | 183,921.0 | +4.25% |
| 2024-11-07 | $0.4999 | $0.383 | $0.1169 | 685,025.0 | -10.00% |
| 2024-11-06 | $0.54 | $0.3803 | $0.1597 | 3,724,033.0 | +13.12% |
| 2024-11-05 | $0.44 | $0.3967 | $0.0433 | 718,479.0 | +7.86% |
| 2024-11-04 | $0.58 | $0.34 | $0.24 | 2,200,628.0 | -36.90% |
| 2024-11-01 | $0.7399 | $0.5651 | $0.1748 | 662,158.0 | -14.63% |
| 2024-10-31 | $0.7998 | $0.65 | $0.1498 | 389,717.0 | -11.39% |
| 2024-10-30 | $0.96 | $0.7509 | $0.2091 | 1,485,171.0 | -17.93% |
| 2024-10-29 | $0.98 | $0.72 | $0.26 | 2,811,838.0 | +31.85% |
| 2024-10-28 | $0.9999 | $0.61 | $0.3899 | 5,091,778.0 | +28.52% |
| 2024-10-25 | $0.568 | $0.475 | $0.093 | 176,833.0 | +11.37% |
| 2024-10-24 | $0.607 | $0.47 | $0.137 | 284,855.0 | -12.07% |
| 2024-10-23 | $0.6746 | $0.5024 | $0.1722 | 715,467.0 | -14.02% |
| 2024-10-22 | $0.745 | $0.6114 | $0.1336 | 594,896.0 | +0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7399 | $0.23 | $0.5099 | 12,756,444.0 | -47.48% |
| 2024-10 | $0.9999 | $0.47 | $0.5299 | 19,294,179.0 | -9.10% |
| 2024-09 | $1.75 | $0.475 | $1.27 | 9,202,633.0 | -39.37% |
| 2024-08 | $1.34 | $1.02 | $0.32 | 323,344.0 | +3.25% |
| 2024-07 | $1.66 | $1.10 | $0.56 | 642,198.0 | -8.21% |
| 2024-06 | $3.36 | $0.70 | $2.66 | 2,513,321.0 | -56.05% |
| 2024-05 | $4.07 | $2.20 | $1.87 | 3,034,882.0 | +20.50% |
| 2024-04 | $3.50 | $1.57 | $1.93 | 2,017,199.0 | +40.56% |
| 2024-03 | $2.79 | $1.80 | $0.99 | 647,554.0 | -13.46% |
| 2024-02 | $2.10 | $1.10 | $1.00 | 1,327,681.0 | +74.79% |
| 2024-01 | $1.29 | $0.90 | $0.39 | 585,133.0 | +15.61% |
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.07 | $0.898 | $0.172 | 143,001.0 | -1.96% |
| 2023-11 | $1.10 | $0.9439 | $0.1561 | 271,112.0 | -3.68% |
| 2023-10 | $1.10 | $0.7202 | $0.3798 | 690,536.0 | +21.11% |
| 2023-09 | $0.95 | $0.56 | $0.39 | 479,615.0 | +36.57% |
| 2023-08 | $0.70 | $0.45 | $0.25 | 683,118.0 | +34.49% |
| 2023-07 | $0.68 | $0.4207 | $0.2593 | 386,969.0 | -17.65% |
| 2023-06 | $1.04 | $0.5506 | $0.486 | 1,296,337.0 | -17.36% |
| 2023-05 | $1.07 | $0.6102 | $0.4598 | 2,940,431.0 | -15.27% |
| 2023-04 | $1.14 | $0.5731 | $0.5669 | 431,935.0 | -22.75% |
| 2023-03 | $1.38 | $0.82 | $0.56 | 1,223,053.0 | +30.95% |
| 2023-02 | $1.40 | $0.4975 | $0.9025 | 5,983,311.0 | +71.43% |
| 2023-01 | $0.70 | $0.33 | $0.37 | 252,989.0 | -7.55% |
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.70 | $0.45 | $0.25 | 70,131.0 | -17.19% |
| 2022-11 | $0.78 | $0.4484 | $0.3316 | 315,236.0 | +21.90% |
| 2022-10 | $0.61 | $0.451 | $0.159 | 541,264.0 | +11.46% |
| 2022-09 | $1.59 | $0.471 | $1.12 | 14,283,007.0 | -44.59% |
| 2022-08 | $1.60 | $0.84 | $0.76 | 323,768.0 | -43.71% |
| 2022-07 | $2.00 | $1.18 | $0.825 | 587,003.0 | -14.69% |
| 2022-06 | $2.62 | $1.61 | $1.01 | 385,780.0 | -25.94% |
| 2022-05 | $3.69 | $1.98 | $1.71 | 611,140.0 | -29.71% |
| 2022-04 | $4.00 | $3.26 | $0.74 | 1,340,566.0 | -11.69% |
| 2022-03 | $4.25 | $3.11 | $1.14 | 3,169,819.0 | +6.35% |
| 2022-02 | $4.28 | $3.37 | $0.91 | 1,705,271.0 | -12.14% |
| 2022-01 | $4.66 | $3.55 | $1.11 | 1,654,236.0 | -3.29% |
6.62%
1.23%
자본화:
|
볼륨(24시간):