Stockscreener 앱 받기
4.6602
3.34%
-0.1398
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-27 | $5.49 | $4.26 | $1.23 | 72,721,500.0 | -2.90% |
| 2024-12-26 | $4.94 | $3.43 | $1.51 | 106,994,521.0 | +40.35% |
| 2024-12-24 | $3.50 | $2.65 | $0.85 | 43,029,183.0 | +20.85% |
| 2024-12-23 | $3.05 | $2.68 | $0.37 | 41,898,823.0 | -4.07% |
| 2024-12-20 | $2.95 | $2.15 | $0.80 | 79,226,411.0 | +31.70% |
| 2024-12-19 | $3.07 | $2.06 | $1.01 | 115,722,701.0 | +7.69% |
| 2024-12-18 | $2.64 | $1.47 | $1.17 | 133,989,340.0 | +44.44% |
| 2024-12-17 | $1.54 | $1.31 | $0.23 | 28,409,414.0 | +0.70% |
| 2024-12-16 | $1.49 | $1.19 | $0.30 | 39,323,057.0 | +21.19% |
| 2024-12-13 | $1.21 | $1.11 | $0.10 | 10,561,302.0 | +1.72% |
| 2024-12-12 | $1.24 | $1.16 | $0.075 | 12,492,383.0 | -4.92% |
| 2024-12-11 | $1.28 | $1.16 | $0.12 | 14,867,348.0 | -1.61% |
| 2024-12-10 | $1.26 | $1.10 | $0.16 | 29,395,507.0 | +5.08% |
| 2024-12-09 | $1.33 | $1.16 | $0.17 | 19,374,394.0 | -7.81% |
| 2024-12-06 | $1.34 | $1.20 | $0.14 | 19,764,794.0 | -3.03% |
| 2024-12-05 | $1.35 | $1.21 | $0.14 | 26,724,729.0 | +15.79% |
| 2024-12-04 | $1.28 | $0.96 | $0.32 | 46,636,307.0 | -17.99% |
| 2024-12-03 | $1.54 | $1.33 | $0.21 | 37,242,647.0 | -1.42% |
| 2024-12-02 | $1.75 | $1.33 | $0.4199 | 140,030,047.0 | +21.55% |
| 2024-11-29 | $1.20 | $0.73 | $0.47 | 79,531,220.0 | +61.11% |
| 2024-11-27 | $0.793 | $0.605 | $0.188 | 27,040,383.0 | -6.30% |
KULR Technology Group Inc 주식 (KULR) 연도별 가격 이력
이 심층 분석에서는 KULR Technology Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KULR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KULR Technology Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KULR Technology Group Inc 주식 (KULR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.49 | $0.96 | $4.53 | 1,018,404,408.0 | +301.80% |
| 2024-11 | $1.20 | $0.2701 | $0.9299 | 840,937,802.0 | +317.42% |
| 2024-10 | $0.3394 | $0.27 | $0.0694 | 46,367,737.0 | -2.49% |
| 2024-09 | $0.313 | $0.2211 | $0.0919 | 34,570,001.0 | +11.07% |
| 2024-08 | $0.288 | $0.20 | $0.088 | 51,142,723.0 | -7.90% |
| 2024-07 | $0.4057 | $0.2665 | $0.1392 | 30,623,476.0 | -29.47% |
| 2024-06 | $0.4398 | $0.2536 | $0.1862 | 51,070,841.0 | +21.02% |
| 2024-05 | $0.499 | $0.29 | $0.209 | 86,745,181.0 | -32.48% |
| 2024-04 | $0.90 | $0.345 | $0.555 | 338,143,483.0 | +27.21% |
| 2024-03 | $0.4656 | $0.1321 | $0.3335 | 357,967,460.0 | +153.16% |
| 2024-02 | $0.19 | $0.10 | $0.09 | 42,530,815.0 | -15.48% |
| 2024-01 | $0.217 | $0.17 | $0.047 | 28,403,725.0 | -4.00% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3488 | $0.179 | $0.1698 | 28,824,842.0 | -36.75% |
| 2023-11 | $0.38 | $0.28 | $0.10 | 10,750,424.0 | +1.11% |
| 2023-10 | $0.435 | $0.281 | $0.154 | 6,097,614.0 | -19.39% |
| 2023-09 | $0.6952 | $0.3459 | $0.3493 | 14,056,234.0 | -35.92% |
| 2023-08 | $1.10 | $0.56 | $0.54 | 17,705,588.0 | -39.77% |
| 2023-07 | $1.10 | $0.6401 | $0.4599 | 8,944,315.0 | +45.31% |
| 2023-06 | $0.74 | $0.609 | $0.131 | 4,251,068.0 | -4.48% |
| 2023-05 | $0.945 | $0.5512 | $0.3938 | 8,613,047.0 | +3.08% |
| 2023-04 | $0.88 | $0.61 | $0.27 | 5,224,661.0 | -25.91% |
| 2023-03 | $1.38 | $0.6611 | $0.7189 | 12,941,609.0 | -33.03% |
| 2023-02 | $1.68 | $1.15 | $0.53 | 12,309,572.0 | +2.34% |
| 2023-01 | $1.45 | $1.16 | $0.29 | 6,579,574.0 | +6.67% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.81 | $1.15 | $0.66 | 7,899,323.0 | -30.23% |
| 2022-11 | $2.12 | $1.54 | $0.579 | 9,236,754.0 | -16.10% |
| 2022-10 | $2.22 | $1.02 | $1.20 | 18,928,810.0 | +60.16% |
| 2022-09 | $1.65 | $1.26 | $0.39 | 4,364,218.0 | -11.72% |
| 2022-08 | $1.90 | $1.41 | $0.49 | 5,211,683.0 | -2.03% |
| 2022-07 | $1.73 | $1.37 | $0.36 | 4,414,617.0 | -4.52% |
| 2022-06 | $1.84 | $1.37 | $0.4699 | 5,600,501.0 | -6.06% |
| 2022-05 | $1.80 | $1.18 | $0.62 | 7,054,898.0 | +3.12% |
| 2022-04 | $2.28 | $1.47 | $0.81 | 8,759,118.0 | -26.27% |
| 2022-03 | $2.61 | $2.01 | $0.6001 | 11,317,730.0 | -2.69% |
| 2022-02 | $2.55 | $1.82 | $0.73 | 7,949,029.0 | -0.89% |
| 2022-01 | $3.12 | $1.77 | $1.35 | 17,277,969.0 | -18.48% |
1.88%
자본화:
|
볼륨(24시간):