Stockscreener 앱 받기
0.87
1.14%
-0.01
시간 외 거래:
.88
0.01
+1.15%
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.88 | $0.79 | $0.09 | 132,037.0 | -1.14% |
| 2025-04-03 | $0.92 | $0.8006 | $0.1194 | 199,732.0 | -3.84% |
| 2025-04-02 | $0.96 | $0.9001 | $0.0599 | 93,899.0 | -3.67% |
| 2025-04-01 | $0.9546 | $0.903 | $0.0516 | 31,491.0 | -0.01% |
| 2025-03-31 | $0.9646 | $0.9011 | $0.0635 | 59,351.0 | -1.54% |
| 2025-03-28 | $0.965 | $0.9301 | $0.0349 | 59,291.0 | +1.46% |
| 2025-03-27 | $1.00 | $0.9001 | $0.0999 | 124,314.0 | -4.89% |
| 2025-03-26 | $1.04 | $0.9601 | $0.0799 | 95,994.0 | +0.00% |
| 2025-03-25 | $1.03 | $0.97 | $0.0622 | 87,716.0 | -0.99% |
| 2025-03-24 | $1.02 | $0.9901 | $0.0299 | 51,588.0 | +1.00% |
| 2025-03-21 | $1.01 | $0.972 | $0.038 | 67,310.0 | +0.01% |
| 2025-03-20 | $1.03 | $0.975 | $0.055 | 61,023.0 | -1.00% |
| 2025-03-19 | $1.05 | $0.98 | $0.073 | 72,371.0 | -0.98% |
| 2025-03-18 | $1.08 | $0.9702 | $0.1097 | 22,951.0 | -2.86% |
| 2025-03-17 | $1.05 | $1.00 | $0.05 | 56,292.0 | +1.94% |
| 2025-03-14 | $1.03 | $0.971 | $0.059 | 32,521.0 | +1.98% |
| 2025-03-13 | $1.02 | $0.9502 | $0.0698 | 110,194.0 | +0.00% |
| 2025-03-12 | $1.03 | $0.983 | $0.0469 | 38,787.0 | +0.43% |
| 2025-03-11 | $1.04 | $0.96 | $0.08 | 74,504.0 | -0.17% |
| 2025-03-10 | $1.05 | $0.96 | $0.09 | 132,869.0 | -3.13% |
| 2025-03-07 | $1.12 | $0.958 | $0.1621 | 436,045.0 | -8.76% |
| 2025-03-06 | $1.15 | $1.07 | $0.08 | 131,094.0 | +0.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.96 | $0.79 | $0.17 | 589,196.0 | -8.43% |
| 2025-03 | $1.24 | $0.9001 | $0.3399 | 1,982,771.0 | -20.83% |
| 2025-02 | $1.45 | $1.10 | $0.35 | 4,543,763.0 | -13.04% |
| 2025-01 | $1.70 | $1.26 | $0.4385 | 5,460,112.0 | -9.21% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.43 | $1.40 | $1.03 | 15,111,646.0 | +7.14% |
| 2024-11 | $7.30 | $1.70 | $5.60 | 67,677,970.0 | -51.96% |
| 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% |
2.63%
0.12%
자본화:
|
볼륨(24시간):