Stockscreener 앱 받기
0.5776
0.54%
+0.0031
Luokung Technology Corp 주식 (LKCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.62 | $0.5745 | $0.0455 | 78,598.0 | +0.54% |
| 2024-05-16 | $0.589 | $0.56 | $0.029 | 35,495.0 | +0.24% |
| 2024-05-15 | $0.615 | $0.5682 | $0.0468 | 37,400.0 | -1.21% |
| 2024-05-14 | $0.63 | $0.5592 | $0.0708 | 52,494.0 | -2.67% |
| 2024-05-13 | $0.6151 | $0.585 | $0.0301 | 17,389.0 | -0.67% |
| 2024-05-10 | $0.6189 | $0.58 | $0.0389 | 14,643.0 | +1.47% |
| 2024-05-09 | $0.6195 | $0.55 | $0.0695 | 64,488.0 | +2.04% |
| 2024-05-08 | $0.59 | $0.50 | $0.09 | 101,555.0 | +9.34% |
| 2024-05-07 | $0.538 | $0.4903 | $0.0477 | 24,705.0 | +1.92% |
| 2024-05-06 | $0.538 | $0.50 | $0.038 | 11,316.0 | +4.52% |
| 2024-05-03 | $0.50 | $0.4851 | $0.0149 | 26,980.0 | +0.51% |
| 2024-05-02 | $0.50 | $0.4801 | $0.0199 | 29,204.0 | +3.10% |
| 2024-05-01 | $0.50 | $0.48 | $0.02 | 11,319.0 | -7.08% |
| 2024-04-30 | $0.517 | $0.4774 | $0.0396 | 13,271.0 | +1.37% |
| 2024-04-29 | $0.5148 | $0.471 | $0.0438 | 55,489.0 | +5.05% |
| 2024-04-26 | $0.50 | $0.4651 | $0.035 | 86,491.0 | -0.53% |
| 2024-04-25 | $0.50 | $0.4338 | $0.0662 | 36,712.0 | -6.21% |
| 2024-04-24 | $0.5379 | $0.482 | $0.0559 | 15,795.0 | +4.82% |
| 2024-04-23 | $0.5246 | $0.48 | $0.0446 | 37,593.0 | -4.06% |
| 2024-04-22 | $0.55 | $0.5111 | $0.0389 | 22,897.0 | -1.66% |
| 2024-04-19 | $0.55 | $0.524 | $0.026 | 13,831.0 | -1.95% |
| 2024-04-18 | $0.5612 | $0.5364 | $0.0248 | 11,963.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.63 | $0.48 | $0.15 | 584,184.0 | +11.79% |
| 2024-04 | $0.6837 | $0.4338 | $0.2499 | 797,690.0 | -19.20% |
| 2024-03 | $0.837 | $0.62 | $0.217 | 944,257.0 | -8.66% |
| 2024-02 | $1.00 | $0.428 | $0.572 | 5,367,238.0 | +62.06% |
| 2024-01 | $0.525 | $0.41 | $0.115 | 1,892,593.0 | -12.43% |
Luokung Technology Corp 주식 (LKCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.78 | $0.4799 | $0.3001 | 4,030,380.0 | -15.85% |
| 2023-11 | $0.82 | $0.58 | $0.24 | 906,104.0 | -15.04% |
| 2023-10 | $0.7752 | $0.63 | $0.1452 | 543,877.0 | -4.30% |
| 2023-09 | $1.20 | $0.62 | $0.5764 | 1,870,009.0 | -36.19% |
| 2023-08 | $1.36 | $1.04 | $0.32 | 1,161,166.0 | -13.74% |
| 2023-07 | $1.45 | $1.13 | $0.32 | 1,645,616.0 | +13.91% |
| 2023-06 | $1.51 | $1.15 | $0.36 | 1,576,356.0 | -17.86% |
| 2023-05 | $1.54 | $1.21 | $0.33 | 2,708,550.0 | +6.87% |
| 2023-04 | $2.21 | $1.11 | $1.10 | 3,315,834.0 | -37.62% |
| 2023-03 | $4.47 | $1.47 | $3.00 | 4,851,706.9 | -50.00% |
| 2023-02 | $6.37 | $4.08 | $2.29 | 1,075,653.3 | -30.69% |
| 2023-01 | $7.63 | $4.56 | $3.08 | 1,238,401.1 | +33.42% |
Luokung Technology Corp 주식 (LKCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.95 | $4.47 | $3.48 | 1,987,102.8 | -10.89% |
| 2022-11 | $7.19 | $4.26 | $2.92 | 985,590.3 | +6.19% |
| 2022-10 | $5.85 | $4.41 | $1.44 | 602,686.2 | -13.79% |
| 2022-09 | $7.50 | $5.08 | $2.42 | 675,138.3 | -8.93% |
| 2022-08 | $8.10 | $5.94 | $2.16 | 1,917,764.3 | -12.94% |
| 2022-07 | $13.50 | $5.72 | $7.78 | 2,183,300.0 | -41.46% |
| 2022-06 | $15.65 | $11.15 | $4.50 | 783,153.9 | +2.83% |
| 2022-05 | $18.45 | $10.80 | $7.65 | 1,106,141.0 | -20.63% |
| 2022-04 | $17.10 | $13.92 | $3.18 | 701,785.6 | -4.61% |
| 2022-03 | $18.90 | $13.20 | $5.70 | 1,361,634.8 | -7.44% |
| 2022-02 | $27.60 | $13.14 | $14.46 | 2,011,042.7 | +18.06% |
| 2022-01 | $20.45 | $11.76 | $8.68 | 1,412,971.6 | -22.32% |
1.93%
0.53%
자본화:
|
볼륨(24시간):