Stockscreener 앱 받기
5.345
1.86%
-0.035
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.60 | $5.22 | $0.3749 | 165,012.0 | +0.19% |
| 2026-08-20 | $5.62 | $5.30 | $0.32 | 99,811.0 | +0.56% |
| 2026-08-19 | $5.53 | $5.12 | $0.4149 | 336,532.0 | +0.56% |
| 2026-08-18 | $5.50 | $5.21 | $0.29 | 372,536.0 | -1.66% |
| 2026-08-17 | $5.49 | $4.85 | $0.64 | 679,046.0 | +6.08% |
| 2026-08-14 | $5.50 | $4.70 | $0.80 | 373,639.0 | -0.39% |
| 2026-08-13 | $5.19 | $5.04 | $0.15 | 382,274.0 | +0.39% |
| 2026-08-12 | $5.25 | $5.03 | $0.22 | 537,313.0 | +0.00% |
| 2026-08-11 | $5.23 | $5.00 | $0.23 | 59,180.0 | -3.59% |
| 2026-08-10 | $5.35 | $5.08 | $0.27 | 59,820.0 | -0.19% |
| 2026-08-07 | $5.30 | $4.97 | $0.325 | 61,578.0 | -2.57% |
| 2026-08-06 | $5.50 | $4.80 | $0.70 | 58,453.0 | +8.80% |
| 2026-08-04 | $5.30 | $4.58 | $0.725 | 10,298.0 | -5.87% |
| 2026-08-03 | $5.31 | $5.30 | $0.0116 | 929.0 | +0.22% |
| 2026-07-31 | $5.42 | $5.30 | $0.125 | 4,110.0 | -1.85% |
| 2026-07-30 | $5.50 | $5.30 | $0.20 | 2,092.0 | -0.37% |
| 2026-07-29 | $5.50 | $5.40 | $0.10 | 3,006.0 | +0.37% |
| 2026-07-28 | $5.50 | $5.30 | $0.20 | 4,477.0 | +0.00% |
| 2026-07-27 | $5.50 | $5.30 | $0.20 | 13,809.0 | -0.18% |
| 2026-07-24 | $5.52 | $5.30 | $0.2151 | 30,157.0 | +1.69% |
| 2026-07-23 | $5.53 | $5.31 | $0.22 | 7,001.0 | -3.45% |
| 2026-07-22 | $5.81 | $5.51 | $0.2958 | 8,374.0 | -4.84% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.62 | $4.58 | $1.04 | 3,196,421.0 | +1.70% |
| 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 | 678,094.5 | -36.24% |
| 2026-02 | $21.30 | $7.40 | $13.90 | 2,405,878.4 | -52.60% |
| 2026-01 | $330.0 | $16.65 | $313.4 | 2,352,440.6 | -76.88% |
Kaixin Holdings 주식 (KXIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.00 | $44.10 | $48.90 | 1,476,369.4 | +38.61% |
| 2025-11 | $832.5 | $50.98 | $781.5 | 967,694.8 | -89.09% |
| 2025-10 | $553.5 | $262.1 | $291.4 | 44,289.1 | +52.78% |
| 2025-09 | $489.4 | $254.9 | $234.5 | 19,891.0 | +11.80% |
| 2025-08 | $463.5 | $285.8 | $177.8 | 9,572.2 | -19.80% |
| 2025-07 | $472.5 | $353.8 | $118.7 | 7,126.0 | -23.52% |
| 2025-06 | $495.0 | $375.7 | $119.3 | 3,092.4 | +10.53% |
| 2025-05 | $531.0 | $381.0 | $150.0 | 9,070.3 | +7.34% |
| 2025-04 | $540.0 | $286.1 | $253.9 | 4,514.9 | -6.85% |
| 2025-03 | $558.0 | $405.0 | $153.0 | 4,406.2 | -20.82% |
| 2025-02 | $652.5 | $495.0 | $157.5 | 10,097.3 | -13.04% |
| 2025-01 | $765.0 | $567.7 | $197.3 | 12,133.6 | -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 | 33,581.4 | +7.14% |
| 2024-11 | $3,285.0 | $765.0 | $2,520.0 | 150,395.5 | -51.96% |
| 2024-10 | $13,294.8 | $1,737.0 | $11,557.8 | 53,863.2 | -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 | 3,130.3 | -38.47% |
| 2024-07 | $4,257.9 | $2,735.1 | $1,522.8 | 1,616.9 | -15.47% |
| 2024-06 | $5,697.0 | $3,323.7 | $2,373.3 | 4,276.7 | -14.57% |
| 2024-05 | $11,475.0 | $2,864.7 | $8,610.3 | 4,734.3 | +22.06% |
| 2024-04 | $5,526.9 | $3,024.0 | $2,502.9 | 1,130.9 | -36.56% |
| 2024-03 | $6,858.0 | $4,868.1 | $1,989.9 | 211.1 | -15.83% |
| 2024-02 | $9,180.0 | $5,942.7 | $3,237.3 | 1,087.9 | -17.91% |
| 2024-01 | $24,216.3 | $7,290.0 | $16,926.3 | 800.7 | -67.20% |
0.43%
0.09%
자본화:
|
볼륨(24시간):