Stockscreener 앱 받기
6.1306
2.64%
0.2515
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $6.05 | $5.87 | $0.18 | 6,321.0 | +2.64% |
| 2026-05-29 | $6.39 | $5.80 | $0.59 | 7,479.0 | -2.18% |
| 2026-05-28 | $6.40 | $5.55 | $0.8506 | 8,177.0 | -0.99% |
| 2026-05-27 | $6.44 | $6.01 | $0.4269 | 10,672.0 | -4.11% |
| 2026-05-26 | $6.40 | $6.02 | $0.3788 | 238,691.0 | +0.32% |
| 2026-05-22 | $6.35 | $5.50 | $0.85 | 447,039.0 | +4.99% |
| 2026-05-21 | $6.21 | $5.80 | $0.41 | 381,644.0 | +0.50% |
| 2026-05-20 | $6.45 | $5.70 | $0.7486 | 241,548.0 | +4.73% |
| 2026-05-19 | $5.76 | $5.21 | $0.55 | 257,721.0 | +0.35% |
| 2026-05-18 | $5.78 | $5.50 | $0.28 | 351,960.0 | +1.61% |
| 2026-05-15 | $5.76 | $5.40 | $0.36 | 86,869.0 | -1.06% |
| 2026-05-14 | $5.76 | $5.50 | $0.26 | 206,060.0 | -0.88% |
| 2026-05-13 | $6.06 | $5.40 | $0.659 | 1,374,065.0 | +8.56% |
| 2026-05-12 | $5.36 | $4.78 | $0.58 | 1,749,186.0 | +7.57% |
| 2026-05-11 | $4.90 | $4.31 | $0.59 | 1,620,612.0 | +7.95% |
| 2026-05-08 | $4.69 | $4.21 | $0.48 | 770,023.0 | +0.75% |
| 2026-05-07 | $4.91 | $4.30 | $0.61 | 886,049.0 | -2.25% |
| 2026-05-06 | $4.67 | $4.26 | $0.41 | 8,582.0 | +9.26% |
| 2026-05-05 | $4.60 | $4.21 | $0.3943 | 8,151.0 | -11.18% |
| 2026-05-04 | $4.88 | $4.50 | $0.38 | 24,572.0 | +4.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.45 | $4.21 | $2.24 | 8,697,162.0 | +8.15% |
| 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% |
2.02%
0.43%
자본화:
|
볼륨(24시간):