Hot Features
프리미엄
Luckin Coffee Inc (PK) (LKNCY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.1328125 | 25.6 | 26.13 | 25.03 | 1673385 | 25.62615209 | DR |
| 4 | 2.57 | 11.0205831904 | 23.32 | 26.95 | 23.25 | 1314963 | 25.59875415 | DR |
| 12 | 1.83 | 7.60598503741 | 24.06 | 36.35 | 21.03 | 1663747 | 24.1694525 | DR |
| 26 | 5.67 | 28.0415430267 | 20.22 | 36.35 | 17.28 | 1881913 | 23.43026559 | DR |
| 52 | 3.27 | 14.4562334218 | 22.62 | 36.35 | 17.28 | 2189674 | 22.66847433 | DR |
| 156 | 15.29 | 144.245283019 | 10.6 | 38.88 | 1.51 | 2051319 | 21.79582574 | DR |
| 260 | 24.91 | 2541.83673469 | 0.98 | 38.88 | 0.95 | 2425822 | 15.40992952 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 25.89 | 0.49 | 1.93 | 25.37 | 26.13 | 25.244 | 3265129 |
| 1737066420 | 25.4 | 0.01 | 0.04 | 25.36 | 25.51 | 25.255 | 1217969 |
| 1736979720 | 25.39 | 0.08 | 0.32 | 25.33 | 25.46 | 25.31 | 1409808 |
| 1736893380 | 25.31 | 0.17 | 0.68 | 25.6 | 25.6 | 25.03 | 800634 |
| 1736806800 | 25.14 | 0.8 | 3.29 | 24.12 | 25.4 | 23.74 | 1087977 |
| 1736547720 | 24.34 | -1.01 | -3.98 | 24.85 | 25.525 | 23.83 | 940838 |
| 1736375340 | 25.35 | -0.64 | -2.44 | 25.85 | 25.92 | 25.2 | 1312277 |
| 1736288940 | 25.985 | -0.47 | -1.76 | 26.2 | 26.4 | 25.93 | 853406 |
| 1736202360 | 26.45 | -0.05 | -0.19 | 26.3 | 26.79 | 25.32 | 1380355 |
| 1735942980 | 26.5 | -0.42 | -1.56 | 26.51 | 26.8 | 25.61 | 1592504 |
| 1735856700 | 26.92 | 1.25 | 4.87 | 25.4 | 26.95 | 25.3 | 2291844 |
| 1735683960 | 25.67 | 1.05 | 4.26 | 24.89 | 25.99 | 24.29 | 1515594 |
| 1735597740 | 24.62 | 0.5 | 2.07 | 24 | 24.62 | 24 | 1502674 |
| 1735338000 | 24.12 | 0.03 | 0.12 | 24.05 | 24.18 | 23.98 | 660842 |
| 1735252020 | 24.09 | -0.03 | -0.12 | 23.82 | 24.12 | 23.82 | 528673 |
| 1735078200 | 24.12 | 0.87 | 3.74 | 23.32 | 24.18 | 23.25 | 678883 |
| 1734992400 | 23.25 | 0.2 | 0.87 | 23 | 23.66 | 22.97 | 976371 |
| 1734733200 | 23.05 | -0.43 | -1.83 | 23.54 | 23.66 | 23 | 342859 |
| 1734646800 | 23.48 | 0.14 | 0.60 | 23.15 | 23.8 | 23.12 | 548239 |
| 1734560940 | 23.34 | -0.16 | -0.68 | 23.4 | 23.67 | 23.2 | 395857 |
| 1734474360 | 23.5 | -0.51 | -2.12 | 23.66 | 24.06 | 23.28 | 877027 |
| 1734388140 | 24.01 | 0.51 | 2.17 | 23.08 | 24.36 | 23.06 | 588855 |
| 1734128940 | 23.5 | -0.33 | -1.38 | 23.74 | 24 | 23.41 | 263849 |
| 1734042480 | 23.83 | -0.2 | -0.83 | 23.8 | 24.66 | 23.8 | 499236 |
| 1733955900 | 24.03 | 0.03 | 0.13 | 24.01 | 24.2 | 23.83 | 266424 |
| 1733869200 | 24 | -1.54 | -6.03 | 24.7 | 25.28 | 24 | 617892 |
| 1733782800 | 25.54 | 1.49 | 6.20 | 25.79 | 26.25 | 24.255 | 2096588 |
| 1733523600 | 24.05 | 0.05 | 0.21 | 24.04 | 24.43 | 23.975 | 905703 |
| 1733437500 | 24 | 0.01 | 0.04 | 23.98 | 24.32 | 23.71 | 1124313 |
| 1733350980 | 23.99 | 0.99 | 4.30 | 23.2 | 24.06 | 22.98 | 1079582 |
| 1733264700 | 23 | 0.73 | 3.28 | 22.03 | 23.5 | 21.95 | 3747270 |
| 1733178180 | 22.27 | 0.22 | 1.00 | 22.28 | 22.5 | 21.51 | 5180612 |
| 1732918200 | 22.05 | 0.34 | 1.57 | 22.29 | 22.48 | 21.48 | 3942057 |
| 1732746540 | 21.71 | -0.66 | -2.95 | 22.75 | 23.26 | 21.38 | 5793933 |
| 1732660140 | 22.37 | 0.29 | 1.31 | 22.33 | 22.45 | 22.04 | 563257 |
| 1732573560 | 22.08 | 0.03 | 0.14 | 21.99 | 22.46 | 21.56 | 719662 |
| 1732314000 | 22.05 | -0.83 | -3.63 | 22.02 | 22.85 | 21.03 | 2551564 |
| 1732227900 | 22.88 | 1.03 | 4.71 | 22.36 | 23.07 | 21.76 | 1603692 |
| 1732141740 | 21.85 | -1.54 | -6.58 | 23.4 | 23.55 | 21.44 | 2761534 |
| 1732054800 | 23.39 | 0.23 | 0.99 | 23.35 | 23.51 | 23.03 | 803344 |
| 1731968640 | 23.16 | 0.41 | 1.80 | 23 | 23.48 | 22.77 | 658138 |
| 1731709260 | 22.75 | 0.1 | 0.44 | 22.97 | 23.23 | 22.74 | 505818 |
| 1731622800 | 22.65 | -1.65 | -6.79 | 23.75 | 23.99 | 22.63 | 1357400 |
| 1731536760 | 24.3 | 1.2 | 5.19 | 23.47 | 24.98 | 23.19 | 3625657 |
| 1731450480 | 23.1 | -1.56 | -6.33 | 23.9 | 24.28 | 23 | 2772781 |
| 1731363600 | 24.66 | -0.04 | -0.16 | 24.7 | 24.88 | 24.52 | 1026605 |
| 1731104400 | 24.7 | -0.38 | -1.52 | 23.88 | 24.95 | 23.72 | 1060218 |
| 1731018540 | 25.08 | 1.74 | 7.46 | 24.52 | 25.15 | 23.335 | 1891679 |
| 1730931600 | 23.34 | -0.8 | -3.31 | 23.36 | 23.9 | 23.2 | 1334307 |
| 1730845680 | 24.14 | -0.41 | -1.67 | 25.05 | 25.29 | 23.6 | 1757779 |
| 1730759160 | 24.55 | -0.69 | -2.73 | 25.47 | 25.86 | 24.53 | 1089827 |
| 1730496420 | 25.24 | -1.89 | -6.97 | 27.25 | 27.5 | 25.18 | 1769719 |
| 1730409780 | 27.13 | 0.63 | 2.38 | 25.95 | 27.95 | 25.77 | 3965596 |
| 1730323500 | 26.5 | 2.5 | 10.42 | 24.85 | 36.35 | 24 | 6562567 |
| 1730237280 | 24 | 0.55 | 2.35 | 24.06 | 25.33 | 23.5 | 2838841 |
| 1730150880 | 23.45 | -0.38 | -1.59 | 23.99 | 23.99 | 23.22 | 2416642 |
| 1729891500 | 23.83 | -0.14 | -0.58 | 24 | 24.05 | 23.57 | 1019542 |
| 1729805160 | 23.97 | 0.09 | 0.38 | 23.77 | 24.3 | 23.51 | 976220 |
| 1729718940 | 23.88 | 0.52 | 2.23 | 23.5 | 24.15 | 23.41 | 1159706 |
| 1729632300 | 23.36 | 0.31 | 1.34 | 23 | 23.4 | 22.76 | 910525 |
| 1729545600 | 23.05 | -0.48 | -2.04 | 23.36 | 23.53 | 22.6 | 760764 |
