Stockscreener 앱 받기
36.37
5.53%
-2.13
시간 외 거래:
36.35
-0.02
-0.05%
Luckin Coffee Inc ADR 주식 (LKNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-28 | $37.31 | $35.84 | $1.47 | 1,065,183.0 | -1.70% |
| 2025-08-27 | $37.48 | $36.80 | $0.68 | 795,221.0 | -1.44% |
| 2025-08-26 | $38.05 | $37.10 | $0.95 | 1,152,235.0 | +0.91% |
| 2025-08-25 | $38.40 | $37.00 | $1.40 | 1,090,764.0 | -1.80% |
| 2025-08-22 | $38.40 | $37.60 | $0.80 | 1,357,033.0 | -1.23% |
| 2025-08-21 | $38.65 | $36.60 | $2.05 | 2,606,618.0 | +3.68% |
| 2025-08-20 | $37.86 | $36.60 | $1.26 | 1,119,208.0 | -1.88% |
| 2025-08-19 | $38.38 | $37.22 | $1.16 | 1,275,635.0 | -1.18% |
| 2025-08-18 | $38.70 | $37.45 | $1.25 | 1,758,445.0 | -0.91% |
| 2025-08-15 | $38.75 | $38.21 | $0.54 | 1,259,864.0 | +0.81% |
| 2025-08-14 | $38.90 | $37.90 | $1.00 | 951,675.0 | -2.00% |
| 2025-08-13 | $38.99 | $37.42 | $1.57 | 2,303,841.0 | +2.85% |
| 2025-08-12 | $37.97 | $36.95 | $1.02 | 1,580,936.0 | +1.04% |
| 2025-08-11 | $37.99 | $37.00 | $0.99 | 1,849,839.0 | -1.55% |
| 2025-08-08 | $38.36 | $37.62 | $0.74 | 1,819,208.0 | -0.34% |
| 2025-08-07 | $38.36 | $37.75 | $0.61 | 1,395,371.0 | -0.10% |
| 2025-08-06 | $38.26 | $37.44 | $0.82 | 1,608,194.0 | +0.71% |
| 2025-08-05 | $38.28 | $37.47 | $0.81 | 2,537,750.0 | +0.72% |
| 2025-08-04 | $37.98 | $36.86 | $1.12 | 1,607,005.0 | +1.64% |
| 2025-08-01 | $37.73 | $35.94 | $1.79 | 2,024,459.0 | +0.95% |
| 2025-07-31 | $39.48 | $35.92 | $3.56 | 4,130,777.0 | -3.92% |
| 2025-07-30 | $40.00 | $37.40 | $2.60 | 5,305,887.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $38.99 | $35.84 | $3.15 | 32,225,916.0 | -1.06% |
| 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% |
28.71%
0.38%
자본화:
|
볼륨(24시간):