Stockscreener 앱 받기
5.19
0.97%
0.05
시장 영업 전:
5.39
0.20
+3.85%
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.39 | $5.12 | $0.27 | 1,058,441.0 | +0.97% |
| 2025-08-07 | $5.38 | $5.12 | $0.26 | 1,079,678.0 | -3.75% |
| 2025-08-06 | $5.39 | $5.15 | $0.24 | 952,931.0 | -0.56% |
| 2025-08-05 | $5.40 | $5.19 | $0.21 | 1,188,839.0 | +0.75% |
| 2025-08-04 | $5.47 | $5.21 | $0.26 | 925,987.0 | +1.52% |
| 2025-08-01 | $5.33 | $5.14 | $0.186 | 1,242,934.0 | -4.37% |
| 2025-07-31 | $5.63 | $5.37 | $0.2621 | 1,260,648.0 | -0.54% |
| 2025-07-30 | $5.70 | $5.41 | $0.295 | 1,033,669.0 | -1.43% |
| 2025-07-29 | $5.93 | $5.60 | $0.33 | 1,768,372.0 | -5.56% |
| 2025-07-28 | $6.45 | $5.89 | $0.56 | 2,419,022.0 | -8.06% |
| 2025-07-25 | $6.67 | $6.36 | $0.31 | 1,362,244.0 | -2.42% |
| 2025-07-24 | $6.90 | $6.38 | $0.52 | 1,671,523.0 | -5.30% |
| 2025-07-23 | $6.98 | $6.75 | $0.234 | 715,847.0 | +2.80% |
| 2025-07-22 | $6.86 | $6.46 | $0.3983 | 1,744,180.0 | +1.65% |
| 2025-07-21 | $7.49 | $6.63 | $0.86 | 3,454,769.0 | -3.19% |
| 2025-07-18 | $7.20 | $6.57 | $0.628 | 4,863,427.0 | +7.14% |
| 2025-07-17 | $6.50 | $6.23 | $0.27 | 1,971,727.0 | +1.10% |
| 2025-07-16 | $6.56 | $6.10 | $0.46 | 3,413,043.0 | +3.58% |
| 2025-07-15 | $6.51 | $6.13 | $0.38 | 2,201,330.0 | -6.25% |
| 2025-07-14 | $6.61 | $6.05 | $0.56 | 3,269,822.0 | +5.64% |
KULR Technology Group Inc 주식 (KULR) 연도별 가격 이력
이 심층 분석에서는 KULR Technology Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KULR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KULR Technology Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KULR Technology Group Inc 주식 (KULR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.47 | $5.12 | $0.35 | 7,507,251.0 | -5.46% |
| 2025-07 | $7.94 | $5.37 | $2.57 | 57,348,810.0 | -23.00% |
| 2025-06 | $7.23 | $0.7334 | $6.50 | 311,518,936.0 | +509.40% |
| 2025-05 | $1.78 | $1.12 | $0.66 | 258,797,489.0 | -6.40% |
| 2025-04 | $1.41 | $1.06 | $0.35 | 185,648,280.0 | -5.30% |
| 2025-03 | $1.85 | $1.07 | $0.78 | 271,856,071.0 | -2.94% |
| 2025-02 | $2.64 | $1.26 | $1.38 | 277,945,532.0 | -34.62% |
| 2025-01 | $3.98 | $1.81 | $2.17 | 505,114,996.0 | -41.41% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.49 | $0.96 | $4.53 | 1,060,091,828.0 | +256.90% |
| 2024-11 | $1.20 | $0.2701 | $0.9299 | 840,937,802.0 | +317.42% |
| 2024-10 | $0.3394 | $0.27 | $0.0694 | 46,367,737.0 | -2.49% |
| 2024-09 | $0.313 | $0.2211 | $0.0919 | 34,570,001.0 | +11.07% |
| 2024-08 | $0.288 | $0.20 | $0.088 | 51,142,723.0 | -7.90% |
| 2024-07 | $0.4057 | $0.2665 | $0.1392 | 30,623,476.0 | -29.47% |
| 2024-06 | $0.4398 | $0.2536 | $0.1862 | 51,070,841.0 | +21.02% |
| 2024-05 | $0.499 | $0.29 | $0.209 | 86,745,181.0 | -32.48% |
| 2024-04 | $0.90 | $0.345 | $0.555 | 338,143,483.0 | +27.21% |
| 2024-03 | $0.4656 | $0.1321 | $0.3335 | 357,967,460.0 | +153.16% |
| 2024-02 | $0.19 | $0.10 | $0.09 | 42,530,815.0 | -15.48% |
| 2024-01 | $0.217 | $0.17 | $0.047 | 28,403,725.0 | -4.00% |
KULR Technology Group Inc 주식 (KULR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.3488 | $0.179 | $0.1698 | 28,824,842.0 | -36.75% |
| 2023-11 | $0.38 | $0.28 | $0.10 | 10,750,424.0 | +1.11% |
| 2023-10 | $0.435 | $0.281 | $0.154 | 6,097,614.0 | -19.39% |
| 2023-09 | $0.6952 | $0.3459 | $0.3493 | 14,056,234.0 | -35.92% |
| 2023-08 | $1.10 | $0.56 | $0.54 | 17,705,588.0 | -39.77% |
| 2023-07 | $1.10 | $0.6401 | $0.4599 | 8,944,315.0 | +45.31% |
| 2023-06 | $0.74 | $0.609 | $0.131 | 4,251,068.0 | -4.48% |
| 2023-05 | $0.945 | $0.5512 | $0.3938 | 8,613,047.0 | +3.08% |
| 2023-04 | $0.88 | $0.61 | $0.27 | 5,224,661.0 | -25.91% |
| 2023-03 | $1.38 | $0.6611 | $0.7189 | 12,941,609.0 | -33.03% |
| 2023-02 | $1.68 | $1.15 | $0.53 | 12,309,572.0 | +2.34% |
| 2023-01 | $1.45 | $1.16 | $0.29 | 6,579,574.0 | +6.67% |
0.77%
0.64%
자본화:
|
볼륨(24시간):