Stockscreener 앱 받기
19.85
1.28%
0.25
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $20.02 | $19.50 | $0.5245 | 108,815.0 | +1.28% |
| 2026-09-01 | $19.75 | $19.48 | $0.273 | 52,835.0 | -0.25% |
| 2026-08-31 | $20.39 | $19.54 | $0.855 | 127,131.0 | -1.75% |
| 2026-08-28 | $20.34 | $19.95 | $0.385 | 64,334.0 | -0.45% |
| 2026-08-27 | $20.18 | $19.82 | $0.36 | 71,536.0 | -0.35% |
| 2026-08-26 | $20.47 | $19.84 | $0.625 | 92,677.0 | +1.26% |
| 2026-08-25 | $20.18 | $19.66 | $0.52 | 61,295.0 | -0.90% |
| 2026-08-24 | $20.23 | $19.77 | $0.46 | 108,604.0 | +1.31% |
| 2026-08-21 | $19.91 | $19.56 | $0.35 | 79,475.0 | +1.07% |
| 2026-08-20 | $19.84 | $19.35 | $0.49 | 52,676.0 | -0.96% |
| 2026-08-19 | $20.15 | $19.67 | $0.48 | 78,530.0 | +0.15% |
| 2026-08-18 | $20.08 | $19.39 | $0.69 | 95,612.0 | -0.60% |
| 2026-08-17 | $20.32 | $19.53 | $0.79 | 133,116.0 | +1.07% |
| 2026-08-14 | $19.80 | $19.24 | $0.56 | 75,296.0 | +1.13% |
| 2026-08-13 | $19.99 | $19.16 | $0.83 | 74,474.0 | -0.76% |
| 2026-08-12 | $20.18 | $19.09 | $1.09 | 191,822.0 | +2.88% |
| 2026-08-11 | $19.48 | $19.00 | $0.48 | 87,413.0 | -0.57% |
| 2026-08-10 | $19.68 | $18.50 | $1.18 | 233,095.0 | +0.79% |
| 2026-08-07 | $20.59 | $19.00 | $1.59 | 178,799.0 | -8.51% |
| 2026-08-06 | $20.90 | $20.51 | $0.39 | 154,590.0 | +2.06% |
| 2026-08-05 | $20.62 | $20.25 | $0.37 | 51,099.0 | +0.34% |
| 2026-08-04 | $20.47 | $19.97 | $0.50 | 68,336.0 | +0.74% |
Kingstone Cos Inc 주식 (KINS) 연도별 가격 이력
이 심층 분석에서는 Kingstone Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KINS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingstone Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingstone Cos Inc 주식 (KINS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.02 | $19.48 | $0.5425 | 270,465.0 | +1.02% |
| 2026-08 | $20.90 | $18.50 | $2.40 | 2,155,652.0 | -1.60% |
| 2026-07 | $20.79 | $18.85 | $1.94 | 2,572,873.0 | +4.94% |
| 2026-06 | $19.49 | $14.82 | $4.67 | 2,799,077.0 | +27.98% |
| 2026-05 | $16.83 | $13.83 | $3.00 | 2,948,171.0 | -10.80% |
| 2026-04 | $19.42 | $14.18 | $5.24 | 2,628,400.0 | +14.41% |
| 2026-03 | $16.75 | $14.04 | $2.71 | 2,330,058.0 | -11.59% |
| 2026-02 | $17.39 | $14.86 | $2.53 | 2,404,734.0 | +6.67% |
| 2026-01 | $17.56 | $14.83 | $2.73 | 2,972,352.0 | -8.20% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.89 | $14.71 | $3.18 | 2,704,773.0 | +12.02% |
| 2025-11 | $15.76 | $13.90 | $1.86 | 2,703,947.0 | +4.39% |
| 2025-10 | $15.65 | $14.22 | $1.43 | 3,073,365.0 | -0.82% |
| 2025-09 | $15.20 | $13.15 | $2.05 | 2,955,364.0 | +9.21% |
| 2025-08 | $17.24 | $13.08 | $4.16 | 5,156,688.0 | -17.88% |
| 2025-07 | $16.58 | $14.29 | $2.29 | 4,815,169.0 | +6.36% |
| 2025-06 | $16.53 | $14.63 | $1.90 | 6,463,189.0 | -5.46% |
| 2025-05 | $22.40 | $15.63 | $6.77 | 8,924,979.0 | -4.12% |
| 2025-04 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| 2025-03 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| 2025-02 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| 2025-01 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| 2024-11 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| 2024-10 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| 2024-09 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| 2024-08 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| 2024-07 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| 2024-06 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| 2024-05 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 2024-04 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| 2024-03 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| 2024-02 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| 2024-01 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
0.25%
1.17%
자본화:
|
볼륨(24시간):