Stockscreener 앱 받기
1.60
1.23%
-0.02
Luokung Technology Corp 주식 (LKCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.68 | $1.46 | $0.2194 | 7,531.0 | -1.23% |
| 2024-12-19 | $1.75 | $1.61 | $0.14 | 19,906.0 | +0.93% |
| 2024-12-18 | $1.69 | $1.45 | $0.2399 | 53,829.0 | +9.66% |
| 2024-12-17 | $1.65 | $1.43 | $0.2237 | 20,120.0 | -8.72% |
| 2024-12-16 | $1.78 | $1.60 | $0.1765 | 10,402.0 | -6.23% |
| 2024-12-13 | $1.81 | $1.65 | $0.16 | 7,245.0 | +0.00% |
| 2024-12-12 | $1.86 | $1.71 | $0.1543 | 11,470.0 | -3.39% |
| 2024-12-11 | $1.85 | $1.75 | $0.0999 | 14,100.0 | -2.75% |
| 2024-12-10 | $1.90 | $1.71 | $0.1877 | 19,350.0 | +0.55% |
| 2024-12-09 | $1.90 | $1.63 | $0.2655 | 26,419.0 | +10.31% |
| 2024-12-06 | $1.67 | $1.60 | $0.0716 | 18,121.0 | -2.33% |
| 2024-12-05 | $1.68 | $1.61 | $0.07 | 11,928.0 | +2.44% |
| 2024-12-04 | $1.72 | $1.64 | $0.08 | 9,079.0 | -5.20% |
| 2024-12-03 | $1.73 | $1.60 | $0.13 | 11,454.0 | +2.37% |
| 2024-12-02 | $1.73 | $1.62 | $0.1099 | 16,866.0 | -0.42% |
| 2024-11-29 | $1.77 | $1.61 | $0.16 | 9,826.0 | +2.24% |
| 2024-11-27 | $1.86 | $1.61 | $0.2515 | 25,288.0 | +1.22% |
| 2024-11-26 | $1.72 | $1.58 | $0.14 | 10,085.0 | +1.23% |
| 2024-11-25 | $1.74 | $1.57 | $0.17 | 14,005.0 | -6.90% |
| 2024-11-22 | $1.87 | $1.64 | $0.23 | 20,899.0 | +4.19% |
Luokung Technology Corp 주식 (LKCO) 연도별 가격 이력
이 심층 분석에서는 Luokung Technology Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LKCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luokung Technology Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luokung Technology Corp 주식 (LKCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.43 | $0.4717 | 265,351.0 | -5.73% |
| 2024-11 | $1.90 | $1.57 | $0.325 | 375,390.0 | -8.26% |
| 2024-10 | $3.60 | $1.75 | $1.85 | 1,725,618.0 | -25.62% |
| 2024-09 | $5.49 | $2.28 | $3.21 | 1,166,315.5 | -53.09% |
| 2024-08 | $6.48 | $4.00 | $2.48 | 204,678.3 | +18.34% |
| 2024-07 | $6.00 | $4.25 | $1.75 | 56,918.3 | -16.12% |
| 2024-06 | $7.68 | $4.88 | $2.80 | 122,708.4 | -16.55% |
| 2024-05 | $6.63 | $3.84 | $2.79 | 139,600.8 | +54.83% |
| 2024-04 | $5.47 | $3.47 | $2.00 | 99,711.3 | -19.20% |
| 2024-03 | $6.70 | $4.96 | $1.74 | 118,032.1 | -8.66% |
| 2024-02 | $8.00 | $3.42 | $4.58 | 670,904.8 | +62.06% |
| 2024-01 | $4.20 | $3.28 | $0.92 | 236,574.1 | -12.43% |
Luokung Technology Corp 주식 (LKCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.24 | $3.84 | $2.40 | 503,797.5 | -15.85% |
| 2023-11 | $6.56 | $4.64 | $1.92 | 113,263.0 | -15.04% |
| 2023-10 | $6.20 | $5.04 | $1.16 | 67,984.6 | -4.30% |
| 2023-09 | $9.57 | $4.96 | $4.61 | 233,751.1 | -36.19% |
| 2023-08 | $10.88 | $8.32 | $2.56 | 145,145.8 | -13.74% |
| 2023-07 | $11.60 | $9.04 | $2.56 | 205,702.0 | +13.91% |
| 2023-06 | $12.08 | $9.20 | $2.88 | 197,044.5 | -17.86% |
| 2023-05 | $12.32 | $9.68 | $2.64 | 338,568.8 | +6.87% |
| 2023-04 | $17.68 | $8.88 | $8.80 | 414,479.3 | -37.62% |
| 2023-03 | $35.76 | $11.76 | $24.00 | 606,463.4 | -50.00% |
| 2023-02 | $50.93 | $32.64 | $18.29 | 134,456.7 | -30.69% |
| 2023-01 | $61.08 | $36.48 | $24.60 | 154,800.1 | +33.42% |
Luokung Technology Corp 주식 (LKCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.60 | $35.76 | $27.84 | 248,387.9 | -10.89% |
| 2022-11 | $57.50 | $34.10 | $23.40 | 123,198.8 | +6.19% |
| 2022-10 | $46.80 | $35.28 | $11.52 | 75,335.8 | -13.79% |
| 2022-09 | $60.00 | $40.61 | $19.39 | 84,392.3 | -8.93% |
| 2022-08 | $64.80 | $47.52 | $17.28 | 239,720.5 | -12.94% |
| 2022-07 | $108.0 | $45.79 | $62.21 | 272,912.5 | -41.46% |
| 2022-06 | $125.2 | $89.21 | $36.00 | 97,894.2 | +2.83% |
| 2022-05 | $147.6 | $86.40 | $61.20 | 138,267.6 | -20.63% |
| 2022-04 | $136.8 | $111.4 | $25.44 | 87,723.2 | -4.61% |
| 2022-03 | $151.2 | $105.6 | $45.60 | 170,204.4 | -7.44% |
| 2022-02 | $220.8 | $105.1 | $115.7 | 251,380.3 | +18.06% |
| 2022-01 | $163.6 | $94.10 | $69.46 | 176,621.5 | -22.32% |
3.01%
0.64%
자본화:
|
볼륨(24시간):