Stockscreener 앱 받기
34.30
8.99%
-3.39
시간 외 거래:
35.14
0.84
+2.45%
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $35.33 | $34.00 | $1.33 | 1,028,810.0 | -8.99% |
| 2025-12-09 | $38.00 | $34.48 | $3.52 | 1,309,456.0 | +1.67% |
| 2025-12-08 | $37.45 | $35.95 | $1.50 | 2,257,788.0 | +3.26% |
| 2025-12-05 | $36.31 | $35.71 | $0.60 | 1,497,877.0 | -0.11% |
| 2025-12-04 | $36.49 | $35.81 | $0.68 | 1,222,541.0 | +0.67% |
| 2025-12-03 | $36.14 | $35.35 | $0.79 | 2,924,032.0 | -0.08% |
| 2025-12-02 | $36.16 | $35.70 | $0.46 | 1,204,555.0 | -1.19% |
| 2025-12-01 | $36.35 | $35.65 | $0.70 | 1,835,385.0 | -0.66% |
| 2025-11-28 | $37.45 | $36.02 | $1.43 | 872,816.0 | +0.17% |
| 2025-11-26 | $36.64 | $36.15 | $0.49 | 1,651,145.0 | -0.16% |
| 2025-11-25 | $36.94 | $35.94 | $1.00 | 2,168,341.0 | -1.03% |
| 2025-11-24 | $37.18 | $36.10 | $1.08 | 1,912,901.0 | -0.59% |
| 2025-11-21 | $37.50 | $35.82 | $1.68 | 3,303,402.0 | +2.92% |
| 2025-11-20 | $37.48 | $35.88 | $1.60 | 2,021,158.0 | -2.31% |
| 2025-11-19 | $38.25 | $36.59 | $1.66 | 2,654,533.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.00 | $34.00 | $4.00 | 13,280,444.0 | -5.77% |
| 2025-11 | $40.80 | $35.20 | $5.60 | 48,165,171.0 | -9.23% |
| 2025-10 | $43.64 | $37.12 | $6.52 | 59,823,649.0 | +5.50% |
| 2025-09 | $39.95 | $36.00 | $3.95 | 74,621,696.0 | +2.18% |
| 2025-08 | $38.99 | $35.84 | $3.15 | 38,764,263.0 | +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 | 51,614,702.0 | +6.06% |
| 2025-01 | $28.99 | $23.74 | $5.25 | 26,863,042.0 | +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% |
4.76%
0.58%
자본화:
|
볼륨(24시간):