Stockscreener 앱 받기
0.19
5.99%
-0.0121
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.1928 | $0.15 | $0.0428 | 3,655,398.0 | -5.99% |
| 2025-11-20 | $0.2318 | $0.1916 | $0.0402 | 6,135,303.0 | -15.01% |
| 2025-11-19 | $0.29 | $0.2201 | $0.0699 | 8,569,740.0 | -18.03% |
| 2025-11-18 | $0.3528 | $0.2867 | $0.0661 | 34,005,965.0 | +2.15% |
| 2025-11-17 | $0.7499 | $0.2495 | $0.5004 | 288,831,438.0 | -7.64% |
| 2025-11-14 | $0.3812 | $0.24 | $0.1412 | 6,453,198.0 | -32.48% |
| 2025-11-13 | $1.28 | $0.37 | $0.91 | 15,540,635.0 | -62.36% |
| 2025-11-12 | $1.25 | $1.16 | $0.09 | 4,330,236.0 | -0.82% |
| 2025-11-11 | $1.33 | $1.10 | $0.23 | 2,326,990.0 | -0.81% |
| 2025-11-10 | $1.85 | $0.33 | $1.52 | 16,829,591.0 | -30.11% |
| 2025-11-07 | $1.80 | $1.73 | $0.07 | 2,797,706.0 | -2.22% |
| 2025-11-06 | $1.83 | $1.64 | $0.19 | 5,320,765.0 | +7.78% |
| 2025-11-05 | $1.73 | $1.58 | $0.15 | 8,072,008.0 | +3.09% |
| 2025-11-04 | $1.66 | $1.28 | $0.3783 | 11,161,604.0 | +27.56% |
| 2025-11-03 | $1.35 | $1.11 | $0.24 | 1,831,564.0 | +15.45% |
| 2025-10-31 | $1.23 | $0.8526 | $0.3774 | 3,451,669.0 | +24.86% |
| 2025-10-30 | $0.91 | $0.8215 | $0.0885 | 692,402.0 | +6.14% |
| 2025-10-29 | $0.907 | $0.83 | $0.077 | 236,317.0 | -3.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.85 | $0.15 | $1.70 | 419,517,539.0 | -82.73% |
| 2025-10 | $1.23 | $0.5825 | $0.6475 | 19,930,097.0 | +52.78% |
| 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% |
4.99%
자본화:
|
볼륨(24시간):