Stockscreener 앱 받기
1.02
0.99%
0.01
Stak Inc 주식 (STAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.04 | $0.9802 | $0.0598 | 100,080.0 | +0.99% |
| 2026-10-14 | $1.06 | $1.00 | $0.06 | 207,072.0 | -5.61% |
| 2026-10-13 | $1.14 | $1.06 | $0.08 | 385,180.0 | -3.17% |
| 2026-10-12 | $1.15 | $1.01 | $0.14 | 411,657.0 | +2.31% |
| 2026-10-09 | $1.19 | $1.05 | $0.1388 | 507,934.0 | -2.70% |
| 2026-10-08 | $1.13 | $1.07 | $0.0599 | 161,392.0 | +2.78% |
| 2026-10-07 | $1.22 | $1.05 | $0.17 | 575,212.0 | -4.42% |
| 2026-10-06 | $1.26 | $1.03 | $0.229 | 1,747,606.0 | +7.62% |
| 2026-10-05 | $1.08 | $1.04 | $0.04 | 203,198.0 | -4.55% |
| 2026-10-02 | $1.11 | $1.07 | $0.04 | 283,722.0 | -0.90% |
| 2026-10-01 | $1.13 | $1.07 | $0.0599 | 288,521.0 | +1.83% |
| 2026-09-30 | $1.14 | $1.07 | $0.07 | 207,058.0 | -1.80% |
| 2026-09-29 | $1.14 | $1.07 | $0.07 | 302,061.0 | -6.72% |
| 2026-09-28 | $1.20 | $1.06 | $0.14 | 644,727.0 | +1.71% |
| 2026-09-25 | $1.30 | $1.08 | $0.22 | 2,405,784.0 | -18.75% |
| 2026-09-24 | $1.74 | $0.93 | $0.8099 | 44,424,628.0 | +53.19% |
| 2026-09-23 | $1.02 | $0.94 | $0.08 | 402,996.0 | -10.48% |
| 2026-09-22 | $1.08 | $1.03 | $0.05 | 185,471.0 | -2.78% |
| 2026-09-21 | $1.11 | $1.07 | $0.0403 | 141,431.0 | +0.93% |
| 2026-09-18 | $1.13 | $1.06 | $0.07 | 322,525.0 | +0.00% |
| 2026-09-17 | $1.15 | $1.05 | $0.10 | 346,579.0 | -6.96% |
| 2026-09-16 | $1.17 | $1.08 | $0.09 | 485,038.0 | +0.88% |
| 2026-09-15 | $1.19 | $1.11 | $0.0729 | 1,063,550.0 | -0.87% |
Stak Inc 주식 (STAK) 연도별 가격 이력
이 심층 분석에서는 Stak Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stak Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stak Inc 주식 (STAK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.26 | $0.9802 | $0.2798 | 4,871,574.0 | -6.42% |
| 2026-09 | $1.74 | $0.93 | $0.8099 | 54,339,972.0 | -16.79% |
| 2026-08 | $2.10 | $1.10 | $0.9953 | 22,893,477.0 | -32.12% |
| 2026-07 | $12.00 | $1.17 | $10.83 | 203,803,621.0 | -49.34% |
| 2026-06 | $9.50 | $0.9353 | $8.56 | 83,840,285.0 | +296.88% |
| 2026-05 | $2.43 | $0.80 | $1.63 | 56,268,105.0 | +16.08% |
| 2026-04 | $1.72 | $0.77 | $0.95 | 12,986,520.0 | -17.30% |
| 2026-03 | $1.38 | $0.461 | $0.919 | 286,022,646.0 | +135.29% |
| 2026-02 | $0.4403 | $0.29 | $0.1503 | 670,725.0 | +5.54% |
| 2026-01 | $0.4469 | $0.3103 | $0.1366 | 798,548.0 | +0.95% |
Stak Inc 주식 (STAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4996 | $0.30 | $0.1996 | 1,243,166.0 | -20.77% |
| 2025-11 | $0.754 | $0.4231 | $0.3309 | 1,098,191.0 | -32.98% |
| 2025-10 | $1.02 | $0.6831 | $0.3369 | 12,343,569.0 | -16.43% |
| 2025-09 | $1.13 | $0.6484 | $0.4816 | 36,800,105.0 | -2.87% |
| 2025-08 | $1.91 | $0.85 | $1.06 | 6,983,842.0 | -45.96% |
| 2025-07 | $2.20 | $1.57 | $0.63 | 13,108,048.0 | -9.55% |
| 2025-06 | $3.97 | $1.50 | $2.47 | 30,498,214.0 | +1.71% |
| 2025-05 | $2.60 | $1.57 | $1.03 | 586,550.0 | -26.47% |
| 2025-04 | $4.10 | $1.13 | $2.97 | 38,978,252.0 | -33.33% |
| 2025-03 | $4.39 | $2.96 | $1.43 | 1,230,608.0 | -10.08% |
| 2025-02 | $4.02 | $2.78 | $1.24 | 174,072.0 | +0.00% |
4.63%
0.65%
자본화:
|
볼륨(24시간):