Stockscreener 앱 받기
1.79
2.29%
0.04
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $1.79 | $1.71 | $0.085 | 32,973.0 | +2.29% |
| 2026-10-22 | $1.83 | $1.64 | $0.195 | 1,130,100.0 | +4.17% |
| 2026-10-21 | $1.73 | $1.64 | $0.0934 | 529,955.0 | +0.00% |
| 2026-10-20 | $1.73 | $1.55 | $0.1799 | 1,197,515.0 | -0.59% |
| 2026-10-19 | $1.75 | $1.60 | $0.15 | 66,219.0 | +2.42% |
| 2026-10-16 | $1.74 | $1.57 | $0.1674 | 147,387.0 | +5.10% |
| 2026-10-15 | $1.61 | $1.50 | $0.11 | 16,673.0 | -3.68% |
| 2026-10-14 | $1.70 | $1.50 | $0.1995 | 56,989.0 | -2.98% |
| 2026-10-13 | $1.75 | $1.33 | $0.42 | 128,691.0 | +21.74% |
| 2026-10-12 | $1.42 | $1.25 | $0.165 | 405,815.0 | +2.22% |
| 2026-10-09 | $1.45 | $1.35 | $0.10 | 75,727.0 | -6.90% |
| 2026-10-08 | $1.47 | $1.39 | $0.0782 | 59,249.0 | +0.69% |
| 2026-10-07 | $1.44 | $1.39 | $0.05 | 14,103.0 | +0.70% |
| 2026-10-06 | $1.45 | $1.42 | $0.03 | 17,694.0 | +0.00% |
| 2026-10-05 | $1.47 | $1.35 | $0.12 | 57,209.0 | +3.62% |
| 2026-10-02 | $1.44 | $1.35 | $0.09 | 56,194.0 | -3.50% |
| 2026-10-01 | $1.51 | $1.39 | $0.1197 | 50,583.0 | -5.30% |
| 2026-09-30 | $1.52 | $1.30 | $0.22 | 116,666.0 | +9.42% |
| 2026-09-29 | $1.38 | $1.20 | $0.18 | 229,640.0 | +4.55% |
| 2026-09-28 | $1.43 | $1.30 | $0.13 | 106,167.0 | -7.04% |
| 2026-09-25 | $1.53 | $1.40 | $0.135 | 128,556.0 | -5.96% |
| 2026-09-24 | $1.61 | $1.45 | $0.16 | 147,295.0 | -5.63% |
| 2026-09-23 | $1.70 | $1.54 | $0.16 | 201,525.0 | -3.61% |
Kaixin Holdings 주식 (KXIN) 연도별 가격 이력
이 심층 분석에서는 Kaixin Holdings 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KXIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kaixin Holdings 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kaixin Holdings 주식 (KXIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.83 | $1.25 | $0.58 | 4,043,076.0 | +18.54% |
| 2026-09 | $2.81 | $0.9489 | $1.86 | 83,199,153.0 | +1.34% |
| 2026-08 | $5.88 | $0.54 | $5.34 | 22,286,547.0 | -71.89% |
| 2026-07 | $6.24 | $3.92 | $2.31 | 1,085,321.0 | +32.17% |
| 2026-06 | $6.43 | $3.90 | $2.53 | 3,207,287.0 | -31.79% |
| 2026-05 | $6.45 | $4.21 | $2.24 | 8,690,841.0 | +5.36% |
| 2026-04 | $7.12 | $5.30 | $1.82 | 261,448.0 | +2.57% |
| 2026-03 | $8.63 | $4.10 | $4.53 | 678,094.0 | -36.24% |
| 2026-02 | $21.30 | $7.40 | $13.90 | 2,405,879.0 | -52.60% |
| 2026-01 | $330.0 | $16.65 | $313.4 | 2,352,441.0 | -76.88% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.00 | $44.10 | $48.90 | 1,476,369.0 | +38.61% |
| 2025-11 | $832.5 | $50.98 | $781.5 | 967,696.0 | -89.09% |
| 2025-10 | $553.5 | $262.1 | $291.4 | 44,292.0 | +52.78% |
| 2025-09 | $489.4 | $254.9 | $234.5 | 19,890.0 | +11.80% |
| 2025-08 | $463.5 | $285.8 | $177.8 | 9,574.0 | -19.80% |
| 2025-07 | $472.5 | $353.8 | $118.7 | 7,125.0 | -23.52% |
| 2025-06 | $495.0 | $375.8 | $119.2 | 3,093.0 | +10.53% |
| 2025-05 | $531.0 | $381.0 | $150.0 | 9,071.0 | +7.34% |
| 2025-04 | $540.0 | $286.1 | $253.9 | 4,518.0 | -6.85% |
| 2025-03 | $558.0 | $405.0 | $153.0 | 4,407.0 | -20.82% |
| 2025-02 | $652.5 | $495.0 | $157.5 | 10,096.0 | -13.04% |
| 2025-01 | $765.0 | $567.7 | $197.3 | 12,134.0 | -9.21% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,093.5 | $630.0 | $463.5 | 33,580.0 | +7.14% |
| 2024-11 | $3,285.0 | $765.0 | $2,520.0 | 150,394.0 | -51.96% |
| 2024-10 | $13,294.8 | $1,737.0 | $11,557.8 | 53,863.0 | -65.20% |
| 2024-09 | $7,965.0 | $1,755.0 | $6,210.0 | 25,519.0 | +184.84% |
| 2024-08 | $3,213.0 | $1,717.2 | $1,495.8 | 3,132.0 | -38.47% |
| 2024-07 | $4,257.9 | $2,735.1 | $1,522.8 | 1,616.0 | -15.47% |
| 2024-06 | $5,697.0 | $3,323.7 | $2,373.3 | 4,277.0 | -14.57% |
| 2024-05 | $11,475.0 | $2,864.7 | $8,610.3 | 4,734.0 | +22.06% |
| 2024-04 | $5,526.9 | $3,024.0 | $2,502.9 | 1,132.0 | -36.56% |
| 2024-03 | $6,858.0 | $4,868.1 | $1,989.9 | 208.0 | -15.83% |
| 2024-02 | $9,180.0 | $5,942.7 | $3,237.3 | 1,090.0 | -17.91% |
| 2024-01 | $24,216.3 | $7,290.0 | $16,926.3 | 801.0 | -67.20% |
2.58%
0.00%
자본화:
|
볼륨(24시간):