Stockscreener 앱 받기
4.05
8.78%
-0.39
시간 외 거래:
4.05
KULR Technology Group Inc 주식 (KULR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.33 | $4.01 | $0.32 | 2,998,172.0 | -8.78% |
| 2025-09-04 | $4.55 | $4.34 | $0.21 | 1,372,230.0 | -2.42% |
| 2025-09-03 | $4.63 | $4.48 | $0.15 | 900,523.0 | -0.44% |
| 2025-09-02 | $4.63 | $4.45 | $0.185 | 1,382,995.0 | -2.77% |
| 2025-08-29 | $4.86 | $4.67 | $0.19 | 1,015,956.0 | -3.29% |
| 2025-08-28 | $4.91 | $4.73 | $0.175 | 1,042,971.0 | +2.53% |
| 2025-08-27 | $4.83 | $4.70 | $0.125 | 1,020,285.0 | -0.42% |
| 2025-08-26 | $4.94 | $4.72 | $0.22 | 1,207,765.0 | -0.31% |
| 2025-08-25 | $4.98 | $4.77 | $0.21 | 1,333,018.0 | -4.12% |
| 2025-08-22 | $5.07 | $4.51 | $0.56 | 1,934,703.0 | +5.73% |
| 2025-08-21 | $4.93 | $4.71 | $0.22 | 1,454,475.0 | -5.23% |
| 2025-08-20 | $5.12 | $4.77 | $0.35 | 1,849,009.0 | -1.39% |
| 2025-08-19 | $5.52 | $4.99 | $0.53 | 2,469,234.0 | -2.14% |
| 2025-08-18 | $5.32 | $4.86 | $0.46 | 3,503,865.0 | -1.90% |
| 2025-08-15 | $6.30 | $5.16 | $1.14 | 8,978,262.0 | -0.38% |
| 2025-08-14 | $5.50 | $5.07 | $0.43 | 2,969,373.0 | -2.23% |
| 2025-08-13 | $5.44 | $5.16 | $0.28 | 1,080,687.0 | +1.70% |
| 2025-08-12 | $5.34 | $5.14 | $0.20 | 1,191,563.0 | +0.76% |
| 2025-08-11 | $5.55 | $5.16 | $0.3899 | 1,510,893.0 | +1.35% |
| 2025-08-08 | $5.39 | $5.12 | $0.27 | 1,058,441.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $4.63 | $4.01 | $0.62 | 9,652,092.0 | -13.83% |
| 2025-08 | $6.30 | $4.51 | $1.79 | 39,010,869.0 | -14.39% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):