Stockscreener 앱 받기
0.37
0.68%
0.0025
시간 외 거래:
.37
Jinxin Technology Holding Co Adr 주식 (NAMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $0.386 | $0.3675 | $0.0185 | 6,167.0 | +0.68% |
| 2026-05-08 | $0.3887 | $0.362 | $0.0267 | 18,850.0 | -4.79% |
| 2026-05-07 | $0.40 | $0.386 | $0.014 | 4,064.0 | -1.03% |
| 2026-05-06 | $0.40 | $0.3801 | $0.0199 | 13,309.0 | -0.76% |
| 2026-05-05 | $0.40 | $0.368 | $0.032 | 7,799.0 | +6.79% |
| 2026-05-04 | $0.41 | $0.367 | $0.043 | 22,625.0 | -10.24% |
| 2026-05-01 | $0.42 | $0.39 | $0.03 | 13,762.0 | +3.48% |
| 2026-04-30 | $0.4301 | $0.3844 | $0.0457 | 12,688.0 | -6.78% |
| 2026-04-29 | $0.45 | $0.4096 | $0.0404 | 18,576.0 | -5.62% |
| 2026-04-28 | $0.5089 | $0.4503 | $0.0586 | 2,418.0 | -7.91% |
| 2026-04-27 | $0.52 | $0.489 | $0.031 | 3,494.0 | +0.16% |
| 2026-04-24 | $0.525 | $0.42 | $0.105 | 8,608.0 | -6.10% |
| 2026-04-23 | $0.5399 | $0.4903 | $0.0496 | 4,303.0 | -3.70% |
| 2026-04-22 | $0.5399 | $0.51 | $0.0299 | 2,830.0 | +1.87% |
| 2026-04-21 | $0.5302 | $0.4796 | $0.0506 | 5,640.0 | -2.77% |
| 2026-04-20 | $0.634 | $0.5001 | $0.1339 | 8,235.0 | +1.41% |
| 2026-04-17 | $0.54 | $0.5111 | $0.0289 | 6,039.0 | -3.85% |
| 2026-04-16 | $0.70 | $0.5325 | $0.1675 | 38,543.0 | +1.64% |
| 2026-04-15 | $0.57 | $0.4949 | $0.0751 | 11,607.0 | +5.81% |
| 2026-04-14 | $0.5308 | $0.485 | $0.0458 | 10,059.0 | +3.13% |
Jinxin Technology Holding Co Adr 주식 (NAMI) 연도별 가격 이력
이 심층 분석에서는 Jinxin Technology Holding Co Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NAMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jinxin Technology Holding Co Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jinxin Technology Holding Co Adr 주식 (NAMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.42 | $0.362 | $0.058 | 92,743.0 | -6.61% |
| 2026-04 | $0.70 | $0.3844 | $0.3156 | 330,402.0 | -31.70% |
| 2026-03 | $1.04 | $0.41 | $0.6293 | 2,957,249.0 | +31.51% |
| 2026-02 | $0.6985 | $0.44 | $0.2585 | 284,306.0 | -25.11% |
| 2026-01 | $0.799 | $0.5556 | $0.2434 | 327,829.0 | -22.94% |
Jinxin Technology Holding Co Adr 주식 (NAMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.07 | $0.5801 | $0.4899 | 874,998.0 | +21.03% |
| 2025-11 | $0.975 | $0.5601 | $0.4149 | 460,811.0 | -30.51% |
| 2025-10 | $1.06 | $0.7729 | $0.2831 | 858,282.0 | -4.41% |
| 2025-09 | $1.23 | $0.9323 | $0.2977 | 2,141,897.0 | -17.07% |
| 2025-08 | $2.05 | $0.8449 | $1.21 | 48,176,043.0 | +32.40% |
| 2025-07 | $1.26 | $0.86 | $0.40 | 603,797.0 | -10.67% |
| 2025-06 | $1.39 | $0.97 | $0.42 | 1,484,554.0 | -9.57% |
| 2025-05 | $3.98 | $1.11 | $2.87 | 5,903,723.0 | -65.26% |
| 2025-04 | $4.59 | $2.44 | $2.15 | 1,634,122.0 | +19.06% |
| 2025-03 | $3.90 | $2.68 | $1.22 | 2,646,466.0 | +6.51% |
| 2025-02 | $4.61 | $2.35 | $2.26 | 1,923,846.0 | +1.95% |
| 2025-01 | $4.80 | $2.25 | $2.54 | 2,158,658.0 | -37.25% |
Jinxin Technology Holding Co Adr 주식 (NAMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.00 | $3.70 | $2.30 | 2,359,929.0 | +0.00% |
5.43%
2.38%
자본화:
|
볼륨(24시간):