Stockscreener 앱 받기
0.6206
1.02%
-0.0064
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.6289 | $0.6053 | $0.0236 | 33,289.0 | -1.02% |
| 2026-09-03 | $0.63 | $0.5902 | $0.0398 | 111,222.0 | +2.65% |
| 2026-09-02 | $0.625 | $0.5919 | $0.0331 | 81,473.0 | +0.94% |
| 2026-09-01 | $0.6156 | $0.5825 | $0.0331 | 25,083.0 | -1.01% |
| 2026-08-31 | $0.627 | $0.601 | $0.026 | 22,167.0 | -0.86% |
| 2026-08-28 | $0.6425 | $0.5647 | $0.0778 | 254,533.0 | -3.43% |
| 2026-08-27 | $0.648 | $0.6263 | $0.0217 | 44,077.0 | -2.96% |
| 2026-08-26 | $0.6867 | $0.63 | $0.0567 | 59,008.0 | -0.32% |
| 2026-08-25 | $0.67 | $0.63 | $0.04 | 78,420.0 | +1.87% |
| 2026-08-24 | $0.67 | $0.6051 | $0.0649 | 106,912.0 | +1.64% |
| 2026-08-21 | $0.65 | $0.615 | $0.035 | 55,933.0 | +1.96% |
| 2026-08-20 | $0.6329 | $0.60 | $0.0329 | 28,104.0 | +0.84% |
| 2026-08-19 | $0.6536 | $0.60 | $0.0536 | 35,951.0 | -1.37% |
| 2026-08-18 | $0.65 | $0.62 | $0.03 | 61,696.0 | -0.19% |
| 2026-08-17 | $0.65 | $0.62 | $0.03 | 133,743.0 | +0.38% |
| 2026-08-14 | $0.6349 | $0.62 | $0.0149 | 31,688.0 | -2.11% |
| 2026-08-13 | $0.6467 | $0.61 | $0.0367 | 61,528.0 | +2.76% |
| 2026-08-12 | $0.6499 | $0.621 | $0.0289 | 56,600.0 | -0.94% |
| 2026-08-11 | $0.6486 | $0.6121 | $0.0365 | 77,534.0 | +0.24% |
| 2026-08-10 | $0.6601 | $0.61 | $0.0501 | 105,918.0 | -3.68% |
Kandi Technologies Group Inc 주식 (KNDI) 연도별 가격 이력
이 심층 분석에서는 Kandi Technologies Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kandi Technologies Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.63 | $0.5825 | $0.0475 | 284,356.0 | +1.52% |
| 2026-08 | $0.71 | $0.5647 | $0.1453 | 1,642,352.0 | -9.03% |
| 2026-07 | $0.7761 | $0.6173 | $0.1588 | 15,972,525.0 | -5.88% |
| 2026-06 | $0.86 | $0.57 | $0.29 | 41,289,152.0 | -13.98% |
| 2026-05 | $0.87 | $0.6113 | $0.2587 | 2,351,729.0 | +12.97% |
| 2026-04 | $0.865 | $0.68 | $0.185 | 2,676,564.0 | -12.08% |
| 2026-03 | $1.07 | $0.785 | $0.2851 | 12,377,121.0 | -17.27% |
| 2026-02 | $1.20 | $0.9299 | $0.2701 | 2,067,505.0 | -6.48% |
| 2026-01 | $1.14 | $0.7875 | $0.3503 | 3,488,414.0 | +37.14% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.7945 | $0.3955 | 5,212,276.0 | -15.66% |
| 2025-11 | $1.17 | $0.9318 | $0.2382 | 1,612,893.0 | -17.39% |
| 2025-10 | $1.35 | $1.15 | $0.20 | 2,440,787.0 | -4.96% |
| 2025-09 | $1.55 | $1.14 | $0.41 | 2,285,723.0 | -17.12% |
| 2025-08 | $1.77 | $1.10 | $0.67 | 10,094,024.0 | +30.35% |
| 2025-07 | $1.33 | $1.08 | $0.25 | 2,665,657.0 | +0.91% |
| 2025-06 | $1.20 | $1.03 | $0.17 | 1,894,945.0 | -0.89% |
| 2025-05 | $1.35 | $1.01 | $0.34 | 1,768,736.0 | -1.75% |
| 2025-04 | $1.47 | $1.08 | $0.385 | 2,466,578.0 | -19.72% |
| 2025-03 | $1.73 | $1.28 | $0.4499 | 3,834,733.0 | +10.08% |
| 2025-02 | $1.81 | $1.03 | $0.78 | 4,946,824.0 | +16.22% |
| 2025-01 | $1.29 | $0.99 | $0.30 | 2,967,115.0 | -7.50% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.23 | $0.89 | $0.34 | 5,579,638.0 | -23.02% |
| 2024-11 | $1.44 | $1.07 | $0.37 | 3,542,525.0 | -5.02% |
| 2024-10 | $2.07 | $1.25 | $0.82 | 5,061,142.0 | -37.14% |
| 2024-09 | $2.06 | $1.52 | $0.54 | 2,801,142.0 | +16.38% |
| 2024-08 | $1.92 | $1.66 | $0.26 | 1,463,819.0 | -7.81% |
| 2024-07 | $2.24 | $1.85 | $0.3872 | 1,285,767.0 | -12.33% |
| 2024-06 | $2.25 | $1.76 | $0.49 | 2,014,145.0 | +5.80% |
| 2024-05 | $2.61 | $2.04 | $0.5748 | 1,597,110.0 | -18.50% |
| 2024-04 | $2.98 | $2.00 | $0.98 | 3,065,775.0 | +19.81% |
| 2024-03 | $2.52 | $2.04 | $0.4834 | 2,217,264.0 | -15.87% |
| 2024-02 | $2.79 | $2.50 | $0.29 | 1,257,781.0 | -6.67% |
| 2024-01 | $3.12 | $2.46 | $0.665 | 2,273,698.0 | -3.57% |
4.50%
자본화:
|
볼륨(24시간):