Stockscreener 앱 받기
0.79
77.49%
0.3449
시간 외 거래:
.80
0.01
+1.27%
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-25 | $0.85 | $0.6013 | $0.2487 | 466,149,191.0 | +77.49% |
| 2024-11-22 | $0.467 | $0.4148 | $0.0522 | 24,232,999.0 | +6.74% |
| 2024-11-21 | $0.43 | $0.3875 | $0.0425 | 16,481,966.0 | +7.61% |
| 2024-11-20 | $0.3895 | $0.3369 | $0.0526 | 15,786,543.0 | +18.32% |
| 2024-11-19 | $0.3419 | $0.3105 | $0.0314 | 5,915,947.0 | -5.07% |
| 2024-11-18 | $0.39 | $0.3334 | $0.0566 | 9,133,940.0 | -11.52% |
| 2024-11-15 | $0.399 | $0.365 | $0.034 | 5,385,433.0 | +1.75% |
| 2024-11-14 | $0.435 | $0.36 | $0.075 | 10,946,212.0 | -22.52% |
| 2024-11-13 | $0.4999 | $0.4155 | $0.0844 | 15,034,687.0 | +7.97% |
| 2024-11-12 | $0.4842 | $0.36 | $0.1242 | 13,559,424.0 | -0.37% |
| 2024-11-11 | $0.467 | $0.3807 | $0.0863 | 18,457,371.0 | +27.72% |
| 2024-11-08 | $0.361 | $0.32 | $0.041 | 7,117,322.0 | +13.49% |
| 2024-11-07 | $0.322 | $0.3051 | $0.0169 | 3,697,587.0 | +4.93% |
| 2024-11-06 | $0.3028 | $0.29 | $0.0128 | 3,516,028.0 | +4.28% |
| 2024-11-05 | $0.2986 | $0.2821 | $0.0165 | 1,171,503.0 | +1.47% |
| 2024-11-04 | $0.2874 | $0.2779 | $0.0095 | 1,962,411.0 | +2.22% |
| 2024-11-01 | $0.2843 | $0.2701 | $0.0142 | 1,089,709.0 | +0.58% |
| 2024-10-31 | $0.29 | $0.27 | $0.02 | 1,789,901.0 | -1.56% |
| 2024-10-30 | $0.295 | $0.2817 | $0.0133 | 1,839,833.0 | -2.96% |
| 2024-10-29 | $0.312 | $0.285 | $0.027 | 2,498,325.0 | -4.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.85 | $0.2701 | $0.5799 | 1,085,787,464.0 | +184.27% |
| 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% |
0.38%
3.10%
자본화:
|
볼륨(24시간):