Stockscreener 앱 받기
19.62
2.88%
0.55
시장 영업 전:
19.80
0.18
+0.92%
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-03 | $20.65 | $20.05 | $0.595 | 75,742.0 | +0.95% |
| 2026-07-31 | $20.38 | $19.76 | $0.615 | 63,768.0 | -1.29% |
| 2026-07-30 | $20.67 | $19.99 | $0.68 | 116,077.0 | -0.78% |
| 2026-07-29 | $20.56 | $19.94 | $0.62 | 100,561.0 | +0.99% |
| 2026-07-28 | $20.39 | $19.66 | $0.7275 | 70,787.0 | +2.64% |
| 2026-07-27 | $20.35 | $19.46 | $0.885 | 48,654.0 | -1.21% |
| 2026-07-24 | $19.96 | $18.95 | $1.02 | 109,307.0 | +5.46% |
| 2026-07-23 | $19.62 | $18.85 | $0.77 | 105,389.0 | -1.82% |
| 2026-07-22 | $20.00 | $19.14 | $0.86 | 164,240.0 | -3.42% |
| 2026-07-21 | $20.47 | $19.70 | $0.7651 | 132,742.0 | -1.34% |
| 2026-07-20 | $20.56 | $19.81 | $0.75 | 151,164.0 | +0.45% |
| 2026-07-17 | $20.36 | $19.62 | $0.74 | 105,320.0 | +1.72% |
| 2026-07-16 | $20.11 | $19.40 | $0.71 | 107,794.0 | +1.23% |
| 2026-07-15 | $19.89 | $19.26 | $0.635 | 128,276.0 | -2.06% |
| 2026-07-14 | $20.76 | $19.76 | $1.00 | 110,821.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.90 | $18.50 | $2.40 | 1,232,718.0 | -1.75% |
| 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% |
0.39%
0.08%
자본화:
|
볼륨(24시간):