Stockscreener 앱 받기
34.70
2.80%
-1.00
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $35.60 | $34.40 | $1.20 | 1,448,938.0 | -2.80% |
| 2025-06-04 | $35.98 | $32.80 | $3.18 | 3,137,960.0 | +8.25% |
| 2025-06-03 | $33.12 | $31.85 | $1.27 | 1,255,874.0 | +2.65% |
| 2025-06-02 | $33.18 | $32.09 | $1.09 | 1,177,645.0 | -2.78% |
| 2025-05-30 | $33.29 | $31.88 | $1.41 | 2,101,808.0 | +2.15% |
| 2025-05-29 | $32.47 | $31.32 | $1.15 | 1,163,277.0 | +2.23% |
| 2025-05-28 | $32.78 | $31.15 | $1.63 | 989,032.0 | -3.36% |
| 2025-05-27 | $32.83 | $31.68 | $1.15 | 2,550,398.0 | +2.18% |
| 2025-05-23 | $32.55 | $30.90 | $1.65 | 775,936.0 | +2.53% |
| 2025-05-22 | $31.98 | $31.22 | $0.76 | 660,324.0 | -2.25% |
| 2025-05-21 | $33.30 | $31.31 | $1.99 | 1,567,927.0 | -1.66% |
| 2025-05-20 | $32.75 | $32.16 | $0.59 | 749,700.0 | +0.09% |
| 2025-05-19 | $32.73 | $32.00 | $0.73 | 936,080.0 | +1.53% |
| 2025-05-16 | $32.23 | $31.05 | $1.18 | 846,075.0 | +0.06% |
| 2025-05-15 | $32.00 | $30.62 | $1.38 | 1,375,875.0 | -0.06% |
| 2025-05-14 | $32.23 | $30.62 | $1.61 | 4,987,575.0 | -0.44% |
| 2025-05-13 | $33.17 | $31.80 | $1.37 | 2,428,124.0 | -3.05% |
| 2025-05-12 | $34.09 | $32.77 | $1.32 | 2,526,927.0 | +1.19% |
| 2025-05-09 | $32.90 | $32.52 | $0.38 | 630,633.0 | +0.80% |
| 2025-05-08 | $33.60 | $32.25 | $1.35 | 1,183,631.0 | -0.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $35.98 | $31.85 | $4.13 | 7,020,417.0 | +4.99% |
| 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 | 51,614,702.0 | +6.06% |
| 2025-01 | $28.99 | $23.74 | $5.25 | 26,220,783.0 | +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% |
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.32 | $25.63 | $7.69 | 49,803,153.0 | -18.35% |
| 2023-11 | $35.27 | $29.82 | $5.45 | 48,638,094.0 | +3.47% |
| 2023-10 | $38.88 | $30.87 | $8.01 | 38,546,163.0 | -7.77% |
| 2023-09 | $36.94 | $30.83 | $6.11 | 41,880,701.0 | +7.23% |
| 2023-08 | $33.92 | $27.50 | $6.42 | 47,793,409.0 | +11.43% |
| 2023-07 | $29.85 | $23.27 | $6.58 | 46,946,543.0 | +30.28% |
| 2023-06 | $24.64 | $17.86 | $6.78 | 36,872,233.0 | +24.74% |
| 2023-05 | $27.90 | $17.77 | $10.13 | 42,994,252.0 | -31.96% |
| 2023-04 | $28.69 | $20.10 | $8.59 | 29,816,180.0 | -3.67% |
| 2023-03 | $32.05 | $19.10 | $12.95 | 47,130,801.0 | -7.37% |
| 2023-02 | $31.25 | $24.11 | $7.14 | 32,371,470.0 | +23.49% |
| 2023-01 | $25.10 | $22.10 | $3.00 | 26,086,652.0 | +9.22% |
0.05%
0.33%
자본화:
|
볼륨(24시간):