Stockscreener 앱 받기
0.5665
6.72%
-0.0408
시장 영업 전:
.55
-0.0165
-2.91%
Kuke Music Holding Ltd Adr 주식 (KUKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.6069 | $0.553 | $0.0539 | 176,625.0 | -6.72% |
| 2025-10-09 | $0.64 | $0.5807 | $0.0593 | 574,793.0 | +1.22% |
| 2025-10-08 | $0.623 | $0.58 | $0.043 | 237,665.0 | +0.58% |
| 2025-10-07 | $0.61 | $0.52 | $0.09 | 403,167.0 | +4.66% |
| 2025-10-06 | $0.609 | $0.5681 | $0.0409 | 135,814.0 | -6.42% |
| 2025-10-03 | $0.62 | $0.58 | $0.04 | 117,855.0 | +3.82% |
| 2025-10-02 | $0.5875 | $0.551 | $0.0365 | 276,963.0 | +3.15% |
| 2025-10-01 | $0.5997 | $0.5606 | $0.0391 | 235,045.0 | -1.98% |
| 2025-09-30 | $0.61 | $0.5801 | $0.0299 | 197,371.0 | -6.85% |
| 2025-09-29 | $0.765 | $0.5732 | $0.1918 | 735,143.0 | -15.81% |
| 2025-09-26 | $0.827 | $0.7034 | $0.1236 | 2,219,914.0 | -37.29% |
| 2025-09-25 | $1.23 | $1.16 | $0.0729 | 26,017.0 | -1.67% |
| 2025-09-24 | $1.34 | $1.15 | $0.1968 | 107,301.0 | -12.41% |
| 2025-09-23 | $1.48 | $1.33 | $0.15 | 66,973.0 | -6.16% |
| 2025-09-22 | $1.50 | $1.44 | $0.06 | 15,371.0 | -1.34% |
| 2025-09-19 | $1.54 | $1.43 | $0.1128 | 30,509.0 | -0.01% |
| 2025-09-18 | $1.54 | $1.44 | $0.1012 | 49,911.0 | -6.92% |
| 2025-09-17 | $1.64 | $1.59 | $0.045 | 6,809.0 | +0.01% |
| 2025-09-16 | $1.61 | $1.56 | $0.049 | 15,938.0 | -1.25% |
| 2025-09-15 | $1.68 | $1.57 | $0.11 | 27,088.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.64 | $0.52 | $0.12 | 2,334,552.0 | -2.38% |
| 2025-09 | $2.04 | $0.5732 | $1.46 | 3,949,463.0 | -64.43% |
| 2025-08 | $2.50 | $1.53 | $0.97 | 663,023.0 | -34.74% |
| 2025-07 | $3.12 | $2.32 | $0.80 | 209,161.0 | -18.57% |
| 2025-06 | $3.25 | $2.92 | $0.33 | 178,222.0 | -3.15% |
| 2025-05 | $4.62 | $3.17 | $1.45 | 181,023.0 | -28.44% |
| 2025-04 | $4.54 | $2.57 | $1.97 | 485,437.0 | +59.35% |
| 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% |
5.27%
0.31%
자본화:
|
볼륨(24시간):