Stockscreener 앱 받기
0.8579
2.40%
-0.0211
시간 외 거래:
.86
0.0021
+0.24%
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $0.94 | $0.81 | $0.13 | 507,114.0 | -2.40% |
| 2025-10-27 | $0.90 | $0.8313 | $0.0687 | 190,473.0 | +5.90% |
| 2025-10-24 | $0.90 | $0.8299 | $0.0701 | 333,845.0 | -3.47% |
| 2025-10-23 | $0.90 | $0.8459 | $0.0541 | 1,338,263.0 | +3.60% |
| 2025-10-22 | $0.9662 | $0.81 | $0.1562 | 867,230.0 | -17.83% |
| 2025-10-21 | $1.02 | $0.7222 | $0.2976 | 2,201,527.0 | +10.99% |
| 2025-10-20 | $1.03 | $0.66 | $0.37 | 5,924,617.0 | +40.00% |
| 2025-10-17 | $0.718 | $0.635 | $0.083 | 260,427.0 | +2.15% |
| 2025-10-16 | $0.725 | $0.6307 | $0.0943 | 308,141.0 | +0.03% |
| 2025-10-15 | $0.6558 | $0.6305 | $0.0253 | 48,883.0 | -0.45% |
| 2025-10-14 | $0.639 | $0.5932 | $0.0458 | 88,537.0 | +3.23% |
| 2025-10-13 | $0.632 | $0.59 | $0.042 | 79,047.0 | +3.98% |
| 2025-10-10 | $0.6588 | $0.5825 | $0.0763 | 237,461.0 | -3.61% |
| 2025-10-09 | $0.686 | $0.6176 | $0.0684 | 276,538.0 | -6.55% |
| 2025-10-08 | $0.6799 | $0.6503 | $0.0296 | 128,119.0 | -0.96% |
| 2025-10-07 | $0.7299 | $0.66 | $0.0699 | 341,886.0 | -6.00% |
| 2025-10-06 | $0.75 | $0.6699 | $0.0801 | 1,844,994.0 | +1.72% |
| 2025-10-03 | $0.7286 | $0.6845 | $0.0441 | 154,323.0 | +0.78% |
| 2025-10-02 | $0.73 | $0.68 | $0.05 | 78,208.0 | -1.07% |
| 2025-10-01 | $0.7271 | $0.66 | $0.0671 | 340,076.0 | -2.78% |
| 2025-09-30 | $0.74 | $0.68 | $0.06 | 244,435.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.03 | $0.5825 | $0.4475 | 16,056,823.0 | +19.15% |
| 2025-09 | $1.09 | $0.5665 | $0.5211 | 8,950,929.0 | +11.80% |
| 2025-08 | $1.03 | $0.635 | $0.395 | 4,307,478.0 | -19.80% |
| 2025-07 | $1.05 | $0.7862 | $0.2638 | 3,206,697.0 | -23.52% |
| 2025-06 | $1.10 | $0.835 | $0.265 | 1,391,596.0 | +10.53% |
| 2025-05 | $1.18 | $0.8466 | $0.3334 | 4,081,657.0 | +7.34% |
| 2025-04 | $1.20 | $0.6358 | $0.5642 | 2,031,686.0 | -6.85% |
| 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% |
0.76%
0.36%
자본화:
|
볼륨(24시간):