Stockscreener 앱 받기
1.67
1.76%
-0.03
시간 외 거래:
1.72
0.05
+2.99%
Luokung Technology Corp 주식 (LKCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.75 | $1.65 | $0.0976 | 14,202.0 | -1.76% |
| 2024-11-20 | $1.70 | $1.66 | $0.04 | 5,461.0 | +5.59% |
| 2024-11-19 | $1.76 | $1.60 | $0.157 | 13,104.0 | -1.83% |
| 2024-11-18 | $1.67 | $1.61 | $0.06 | 9,468.0 | -2.21% |
| 2024-11-15 | $1.73 | $1.60 | $0.1287 | 19,447.0 | +1.02% |
| 2024-11-14 | $1.77 | $1.65 | $0.1166 | 18,267.0 | -1.78% |
| 2024-11-13 | $1.75 | $1.65 | $0.10 | 21,207.0 | -0.59% |
| 2024-11-12 | $1.76 | $1.64 | $0.12 | 17,098.0 | -3.95% |
| 2024-11-11 | $1.80 | $1.64 | $0.1557 | 26,695.0 | +7.73% |
| 2024-11-08 | $1.79 | $1.60 | $0.1899 | 22,228.0 | -5.57% |
| 2024-11-07 | $1.77 | $1.58 | $0.1871 | 20,546.0 | +10.13% |
| 2024-11-06 | $1.75 | $1.57 | $0.1766 | 20,972.0 | -6.51% |
| 2024-11-05 | $1.90 | $1.69 | $0.205 | 45,829.0 | -8.15% |
| 2024-11-04 | $1.85 | $1.77 | $0.08 | 9,559.0 | +0.55% |
| 2024-11-01 | $1.87 | $1.77 | $0.1001 | 31,204.0 | -1.08% |
| 2024-10-31 | $2.04 | $1.82 | $0.22 | 35,821.0 | -2.63% |
| 2024-10-30 | $2.08 | $1.86 | $0.22 | 52,808.0 | -7.32% |
| 2024-10-29 | $2.18 | $2.00 | $0.18 | 26,803.0 | -4.21% |
| 2024-10-28 | $2.24 | $2.13 | $0.1099 | 23,253.0 | +0.00% |
| 2024-10-25 | $2.23 | $2.12 | $0.11 | 20,377.0 | -3.17% |
| 2024-10-24 | $2.37 | $2.11 | $0.26 | 86,651.0 | +4.90% |
| 2024-10-23 | $2.42 | $2.00 | $0.42 | 40,541.0 | -12.22% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.90 | $1.57 | $0.325 | 309,489.0 | -9.73% |
| 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% |
16.16%
2.00%
자본화:
|
볼륨(24시간):