Stockscreener 앱 받기
0.0199
290.20%
0.0148
시간 외 거래:
.03
0.0101
+50.75%
Telkonet Inc 주식 (TKOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $0.0209 | $0.00724 | $0.0137 | 12,294,579.0 | +249.12% |
| 2026-05-26 | $0.008 | $0.0031 | $0.0049 | 583,850.0 | +11.76% |
| 2026-05-22 | $0.0092 | $0.0051 | $0.0041 | 196,766.0 | -27.14% |
| 2026-05-21 | $0.009 | $0.0054 | $0.0036 | 51,400.0 | +0.00% |
| 2026-05-20 | $0.0079 | $0.007 | $0.0009 | 1,135.0 | -23.08% |
| 2026-05-14 | $0.0091 | $0.0074 | $0.0017 | 15,560.0 | +21.33% |
| 2026-05-13 | $0.0075 | $0.0075 | $0.00 | 1,500.0 | -18.48% |
| 2026-05-12 | $0.0094 | $0.006 | $0.0034 | 1,005,977.0 | +13.58% |
| 2026-05-11 | $0.0081 | $0.0081 | $0.00 | 255.0 | -10.00% |
| 2026-05-08 | $0.009 | $0.009 | $0.00 | 1,455.0 | +11.11% |
| 2026-05-07 | $0.0081 | $0.0081 | $0.00 | 4,746.0 | -10.00% |
| 2026-05-06 | $0.009 | $0.009 | $0.00 | 1,335.0 | +11.11% |
| 2026-05-05 | $0.0096 | $0.0081 | $0.0015 | 101,320.0 | -19.00% |
| 2026-05-04 | $0.01 | $0.0096 | $0.0004 | 10,407.0 | +4.17% |
| 2026-05-01 | $0.0096 | $0.0092 | $0.0004 | 325.0 | +0.00% |
| 2026-04-30 | $0.0098 | $0.0095 | $0.0003 | 210,310.0 | -4.00% |
Telkonet Inc 주식 (TKOI) 연도별 가격 이력
이 심층 분석에서는 Telkonet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Telkonet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Telkonet Inc 주식 (TKOI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0209 | $0.0031 | $0.0178 | 14,270,610.0 | +107.29% |
| 2026-04 | $0.0144 | $0.0092 | $0.0052 | 8,030,634.0 | -20.00% |
| 2026-03 | $0.015 | $0.0058 | $0.0092 | 2,663,062.0 | +18.81% |
| 2026-02 | $0.011 | $0.008 | $0.003 | 453,586.0 | -0.98% |
| 2026-01 | $0.0169 | $0.007 | $0.0099 | 3,434,863.0 | -18.30% |
Telkonet Inc 주식 (TKOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0194 | $0.00915 | $0.0103 | 1,823,600.0 | -23.20% |
| 2025-11 | $0.0215 | $0.0154 | $0.00606 | 2,176,405.0 | +1.57% |
| 2025-10 | $0.0238 | $0.0042 | $0.0196 | 17,419,876.0 | +246.01% |
| 2025-09 | $0.006 | $0.002 | $0.004 | 6,415,766.0 | +140.00% |
| 2025-08 | $0.0039 | $0.0012 | $0.0027 | 4,443,122.0 | -41.03% |
| 2025-07 | $0.0056 | $0.002 | $0.0036 | 1,519,108.0 | -30.36% |
| 2025-06 | $0.0056 | $0.0032 | $0.0024 | 846,039.0 | +51.35% |
| 2025-05 | $0.0125 | $0.0033 | $0.0092 | 2,070,264.0 | -47.89% |
| 2025-04 | $0.0081 | $0.0028 | $0.0053 | 5,291,719.0 | +153.57% |
| 2025-03 | $0.0028 | $0.002 | $0.0008 | 551,674.0 | +10.89% |
| 2025-02 | $0.0034 | $0.0021 | $0.0013 | 1,723,925.0 | -12.93% |
| 2025-01 | $0.0035 | $0.0012 | $0.0023 | 2,084,140.0 | +107.14% |
Telkonet Inc 주식 (TKOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0019 | $0.0008 | $0.0011 | 4,528,071.0 | +93.75% |
| 2024-11 | $0.0026 | $0.0008 | $0.0018 | 10,135,374.0 | -69.23% |
| 2024-10 | $0.00695 | $0.0003 | $0.00665 | 15,904,566.0 | -67.50% |
| 2024-09 | $0.008 | $0.006 | $0.002 | 75,511.0 | +33.33% |
| 2024-08 | $0.0085 | $0.006 | $0.0025 | 550,327.0 | -1.64% |
| 2024-07 | $0.0145 | $0.0061 | $0.0084 | 1,108,055.0 | -1.61% |
| 2024-06 | $0.01 | $0.0061 | $0.0039 | 292,278.0 | -7.46% |
| 2024-05 | $0.009 | $0.004 | $0.005 | 438,606.0 | -25.56% |
| 2024-04 | $0.0149 | $0.00675 | $0.00815 | 448,359.0 | -30.77% |
| 2024-03 | $0.0149 | $0.0065 | $0.0084 | 898,768.0 | +75.68% |
| 2024-02 | $0.02 | $0.0065 | $0.0135 | 1,408,847.0 | -50.67% |
| 2024-01 | $0.018 | $0.0039 | $0.0141 | 1,936,955.0 | +150.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):