Stockscreener 앱 받기
4.26
10.94%
0.42
시간 외 거래:
4.22
-0.04
-0.94%
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $5.46 | $4.25 | $1.21 | 710,418.0 | -15.27% |
| 2024-10-25 | $7.00 | $5.37 | $1.63 | 1,147,136.0 | -15.96% |
| 2024-10-24 | $7.20 | $5.22 | $1.98 | 324,108.6 | -6.58% |
| 2024-10-23 | $9.12 | $6.83 | $2.29 | 264,115.4 | -27.39% |
| 2024-10-22 | $10.01 | $9.30 | $0.708 | 70,229.6 | -6.77% |
| 2024-10-21 | $10.42 | $9.60 | $0.816 | 94,944.7 | -4.91% |
| 2024-10-18 | $11.60 | $10.32 | $1.28 | 583,526.1 | +10.62% |
| 2024-10-17 | $10.07 | $9.30 | $0.774 | 56,146.3 | -5.82% |
| 2024-10-16 | $10.86 | $8.76 | $2.10 | 189,746.2 | +3.66% |
| 2024-10-15 | $11.24 | $9.33 | $1.91 | 170,755.2 | -3.53% |
| 2024-10-14 | $12.00 | $9.24 | $2.76 | 311,801.1 | -18.47% |
| 2024-10-11 | $13.38 | $11.77 | $1.61 | 194,772.8 | -2.11% |
| 2024-10-10 | $16.61 | $12.78 | $3.83 | 411,595.5 | -13.77% |
| 2024-10-09 | $18.49 | $11.04 | $7.45 | 2,651,237.3 | +37.22% |
| 2024-10-08 | $16.20 | $10.80 | $5.40 | 374,875.9 | -32.46% |
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 | $5.35 | $3.80 | $1.55 | 3,724,722.0 | +4.41% |
| 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% |
3.32%
자본화:
|
볼륨(24시간):