Stockscreener 앱 받기
1.98
1.02%
0.02
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.37 | $1.82 | $0.55 | 9,016,101.0 | +1.02% |
| 2024-11-26 | $2.20 | $1.90 | $0.30 | 232,847.0 | -1.51% |
| 2024-11-25 | $2.13 | $1.84 | $0.29 | 312,444.0 | -6.13% |
| 2024-11-22 | $2.39 | $2.01 | $0.38 | 458,213.0 | -9.01% |
| 2024-11-21 | $2.60 | $2.33 | $0.27 | 377,297.0 | -7.54% |
| 2024-11-20 | $2.70 | $2.47 | $0.23 | 287,700.0 | -1.95% |
| 2024-11-19 | $2.73 | $2.36 | $0.37 | 542,396.0 | +8.90% |
| 2024-11-18 | $2.69 | $2.33 | $0.36 | 584,337.0 | -9.23% |
| 2024-11-15 | $2.77 | $2.28 | $0.485 | 1,078,759.0 | +4.00% |
| 2024-11-14 | $4.20 | $2.44 | $1.76 | 4,432,202.0 | -40.19% |
| 2024-11-13 | $7.30 | $3.91 | $3.39 | 46,793,607.0 | +43.15% |
| 2024-11-12 | $3.10 | $2.80 | $0.30 | 171,485.0 | -3.95% |
| 2024-11-11 | $3.22 | $2.93 | $0.29 | 205,634.0 | -7.88% |
| 2024-11-08 | $3.52 | $3.13 | $0.39 | 178,664.0 | -8.33% |
| 2024-11-07 | $4.00 | $3.60 | $0.3998 | 286,844.0 | -6.25% |
| 2024-11-06 | $4.09 | $3.60 | $0.4906 | 240,625.0 | -9.86% |
| 2024-11-05 | $5.35 | $3.80 | $1.55 | 1,688,705.0 | +10.94% |
| 2024-11-04 | $4.35 | $3.82 | $0.5299 | 162,690.0 | -11.11% |
| 2024-11-01 | $4.56 | $3.90 | $0.6599 | 184,622.0 | +5.88% |
| 2024-10-31 | $4.29 | $3.86 | $0.43 | 227,000.0 | -1.69% |
| 2024-10-30 | $4.76 | $4.09 | $0.67 | 239,063.0 | -9.39% |
| 2024-10-29 | $5.00 | $4.28 | $0.72 | 426,577.0 | +0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.30 | $1.82 | $5.48 | 76,251,273.0 | -51.47% |
| 2024-10 | $29.54 | $3.86 | $25.68 | 24,238,427.4 | -65.20% |
| 2024-09 | $17.70 | $3.90 | $13.80 | 11,483,551.0 | +184.84% |
| 2024-08 | $7.14 | $3.82 | $3.32 | 1,408,635.3 | -38.47% |
| 2024-07 | $9.46 | $6.08 | $3.38 | 727,594.2 | -15.47% |
| 2024-06 | $12.66 | $7.39 | $5.27 | 1,924,503.3 | -14.57% |
| 2024-05 | $25.50 | $6.37 | $19.13 | 2,130,430.2 | +22.06% |
| 2024-04 | $12.28 | $6.72 | $5.56 | 508,919.2 | -36.56% |
| 2024-03 | $15.24 | $10.82 | $4.42 | 94,989.6 | -15.83% |
| 2024-02 | $20.40 | $13.21 | $7.19 | 489,558.7 | -17.91% |
| 2024-01 | $53.81 | $16.20 | $37.61 | 360,328.1 | -67.20% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $43.20 | $77.40 | 226,397.7 | -46.67% |
| 2023-11 | $213.0 | $94.20 | $118.8 | 98,533.0 | -16.24% |
| 2023-10 | $130.2 | $57.88 | $72.32 | 128,159.2 | +17.96% |
| 2023-09 | $184.8 | $10.20 | $174.6 | 605,866.2 | +826.75% |
| 2023-08 | $16.20 | $10.26 | $5.94 | 141,567.7 | -30.96% |
| 2023-07 | $19.20 | $15.30 | $3.90 | 110,856.1 | -15.81% |
| 2023-06 | $26.64 | $14.41 | $12.23 | 379,745.2 | +23.95% |
| 2023-05 | $20.44 | $13.86 | $6.58 | 56,337.7 | -25.07% |
| 2023-04 | $31.79 | $18.72 | $13.07 | 72,655.8 | -38.75% |
| 2023-03 | $33.00 | $16.80 | $16.20 | 115,845.1 | +37.94% |
| 2023-02 | $26.55 | $21.11 | $5.44 | 58,261.4 | -3.63% |
| 2023-01 | $37.80 | $18.60 | $19.20 | 103,471.2 | +39.84% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.00 | $16.80 | $16.20 | 52,226.3 | -40.16% |
| 2022-11 | $34.80 | $25.61 | $9.19 | 42,343.7 | -4.09% |
| 2022-10 | $48.00 | $30.00 | $18.00 | 58,003.1 | -33.65% |
| 2022-09 | $62.40 | $35.40 | $27.00 | 139,995.6 | +2.71% |
| 2022-08 | $77.40 | $43.81 | $33.59 | 162,970.6 | -33.06% |
| 2022-07 | $70.20 | $55.50 | $14.70 | 93,675.6 | +9.80% |
| 2022-06 | $67.80 | $54.00 | $13.80 | 107,338.6 | +5.89% |
| 2022-05 | $64.80 | $46.81 | $17.99 | 319,734.2 | -3.33% |
| 2022-04 | $73.20 | $54.60 | $18.60 | 142,272.7 | -13.35% |
| 2022-03 | $100.2 | $54.68 | $45.52 | 1,093,206.2 | +18.58% |
| 2022-02 | $70.20 | $49.20 | $21.00 | 73,575.8 | -10.20% |
| 2022-01 | $76.19 | $55.20 | $20.99 | 176,634.1 | -5.26% |
1.03%
0.39%
자본화:
|
볼륨(24시간):