Stockscreener 앱 받기
32.17
2.68%
0.865
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $32.77 | $32.05 | $0.72 | 568,021.0 | +2.71% |
| 2026-05-22 | $31.64 | $30.37 | $1.27 | 2,107,671.0 | -2.31% |
| 2026-05-21 | $33.88 | $31.91 | $1.97 | 1,277,340.0 | -1.69% |
| 2026-05-20 | $32.66 | $31.40 | $1.26 | 421,375.0 | +3.49% |
| 2026-05-19 | $31.73 | $31.26 | $0.47 | 1,603,305.0 | -0.72% |
| 2026-05-18 | $32.72 | $31.68 | $1.04 | 886,492.0 | -0.81% |
| 2026-05-15 | $33.15 | $31.92 | $1.23 | 661,100.0 | -2.94% |
| 2026-05-14 | $33.66 | $32.88 | $0.78 | 513,241.0 | -0.75% |
| 2026-05-13 | $33.88 | $33.05 | $0.83 | 684,949.0 | -0.87% |
| 2026-05-12 | $34.23 | $33.05 | $1.18 | 1,311,392.0 | +0.00% |
| 2026-05-11 | $33.77 | $32.16 | $1.61 | 1,174,629.0 | +3.11% |
| 2026-05-08 | $33.30 | $32.37 | $0.93 | 1,013,316.0 | -2.84% |
| 2026-05-07 | $33.72 | $32.60 | $1.12 | 967,922.0 | -0.15% |
| 2026-05-06 | $34.39 | $33.24 | $1.15 | 848,112.0 | -2.10% |
| 2026-05-05 | $34.75 | $33.62 | $1.13 | 378,937.0 | +1.36% |
| 2026-05-04 | $35.80 | $33.70 | $2.10 | 958,693.0 | -4.23% |
| 2026-05-01 | $36.00 | $34.41 | $1.59 | 1,837,054.0 | +0.69% |
| 2026-04-30 | $35.15 | $33.60 | $1.55 | 2,403,584.0 | -2.78% |
| 2026-04-29 | $36.00 | $31.90 | $4.10 | 5,252,470.0 | +15.90% |
Luckin Coffee Inc ADR 주식 (LKNCY) 연도별 가격 이력
이 심층 분석에서는 Luckin Coffee Inc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LKNCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Luckin Coffee Inc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.00 | $30.37 | $5.63 | 17,213,549.0 | -8.11% |
| 2026-04 | $36.00 | $30.00 | $6.00 | 33,704,975.0 | +9.03% |
| 2026-03 | $36.17 | $31.66 | $4.51 | 28,737,478.0 | -8.23% |
| 2026-02 | $40.12 | $33.03 | $7.09 | 40,602,791.0 | +4.82% |
| 2026-01 | $35.88 | $32.01 | $3.87 | 39,431,918.0 | -0.39% |
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $31.05 | $6.95 | 34,890,532.0 | -8.19% |
| 2025-11 | $40.80 | $35.20 | $5.60 | 48,165,171.0 | -9.23% |
| 2025-10 | $43.64 | $37.12 | $6.52 | 51,198,100.0 | +5.50% |
| 2025-09 | $39.95 | $36.00 | $3.95 | 37,310,848.0 | +2.18% |
| 2025-08 | $38.99 | $35.84 | $3.15 | 32,909,672.0 | +1.20% |
| 2025-07 | $40.00 | $35.84 | $4.16 | 53,824,481.0 | -1.37% |
| 2025-06 | $37.69 | $31.85 | $5.84 | 33,291,014.0 | +12.77% |
| 2025-05 | $34.58 | $30.62 | $3.96 | 31,979,788.0 | +3.22% |
| 2025-04 | $38.03 | $24.85 | $13.18 | 78,739,777.0 | -7.43% |
| 2025-03 | $36.00 | $27.60 | $8.40 | 61,665,595.0 | +16.27% |
| 2025-02 | $33.00 | $23.18 | $9.82 | 51,614,393.0 | +6.06% |
| 2025-01 | $28.99 | $23.74 | $5.25 | 25,695,451.0 | +9.27% |
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.25 | $21.51 | $4.74 | 22,899,347.0 | +11.66% |
| 2024-11 | $27.45 | $21.03 | $6.42 | 37,714,464.0 | -18.72% |
| 2024-10 | $36.35 | $22.60 | $13.75 | 58,106,734.0 | +2.42% |
| 2024-09 | $26.50 | $18.43 | $8.07 | 45,717,869.0 | +33.12% |
| 2024-08 | $22.49 | $17.28 | $5.21 | 31,999,792.0 | -4.69% |
| 2024-07 | $23.08 | $19.48 | $3.60 | 39,927,133.0 | -1.04% |
| 2024-06 | $23.94 | $17.82 | $6.12 | 49,636,555.0 | +9.33% |
| 2024-05 | $22.87 | $18.23 | $4.64 | 51,501,186.0 | -8.10% |
| 2024-04 | $26.15 | $19.61 | $6.54 | 56,639,513.0 | -14.08% |
| 2024-03 | $26.60 | $19.35 | $7.25 | 64,904,919.0 | +10.93% |
| 2024-02 | $24.99 | $19.62 | $5.37 | 52,363,426.0 | +6.69% |
| 2024-01 | $26.83 | $20.63 | $6.20 | 60,737,917.0 | -24.30% |
40.54%
0.14%
자본화:
|
볼륨(24시간):