Stockscreener 앱 받기
1.035
5.91%
-0.065
시장 영업 전:
1.00
-0.035
-3.38%
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.11 | $1.02 | $0.0934 | 324,051.0 | -5.91% |
| 2025-12-11 | $1.19 | $1.00 | $0.19 | 1,049,834.0 | +13.40% |
| 2025-12-10 | $0.98 | $0.9332 | $0.0468 | 94,254.0 | +2.72% |
| 2025-12-09 | $0.9499 | $0.92 | $0.0299 | 100,037.0 | +0.45% |
| 2025-12-08 | $0.98 | $0.9363 | $0.0437 | 188,269.0 | -1.56% |
| 2025-12-05 | $0.9978 | $0.9142 | $0.0836 | 198,048.0 | +2.75% |
| 2025-12-04 | $0.93 | $0.90 | $0.03 | 139,155.0 | -0.60% |
| 2025-12-03 | $0.95 | $0.89 | $0.06 | 196,859.0 | +3.61% |
| 2025-12-02 | $0.9302 | $0.9001 | $0.0301 | 94,483.0 | -1.92% |
| 2025-12-01 | $0.95 | $0.92 | $0.03 | 207,251.0 | -3.15% |
| 2025-11-28 | $0.95 | $0.943 | $0.007 | 76,261.0 | +0.76% |
| 2025-11-26 | $0.99 | $0.9318 | $0.0582 | 157,723.0 | -3.80% |
| 2025-11-25 | $0.9908 | $0.96 | $0.0308 | 44,986.0 | +0.18% |
| 2025-11-24 | $0.9799 | $0.95 | $0.0299 | 90,092.0 | +1.90% |
| 2025-11-21 | $0.9961 | $0.95 | $0.0461 | 62,599.0 | -2.04% |
| 2025-11-20 | $1.00 | $0.95 | $0.05 | 52,673.0 | +0.43% |
| 2025-11-19 | $1.01 | $0.94 | $0.07 | 47,386.0 | +2.29% |
| 2025-11-18 | $1.01 | $0.95 | $0.0599 | 145,130.0 | -5.54% |
| 2025-11-17 | $1.03 | $1.00 | $0.03 | 100,299.0 | -1.94% |
Kandi Technologies Group Inc 주식 (KNDI) 연도별 가격 이력
이 심층 분석에서는 Kandi Technologies Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kandi Technologies Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.89 | $0.30 | 2,916,292.0 | +8.95% |
| 2025-11 | $1.17 | $0.9318 | $0.2382 | 1,612,893.0 | -17.39% |
| 2025-10 | $1.35 | $1.15 | $0.20 | 2,440,787.0 | -4.96% |
| 2025-09 | $1.55 | $1.14 | $0.41 | 2,285,723.0 | -17.12% |
| 2025-08 | $1.77 | $1.10 | $0.67 | 10,094,024.0 | +30.35% |
| 2025-07 | $1.33 | $1.08 | $0.25 | 2,665,657.0 | +0.91% |
| 2025-06 | $1.20 | $1.03 | $0.17 | 1,894,945.0 | -0.89% |
| 2025-05 | $1.35 | $1.01 | $0.34 | 1,768,736.0 | -1.75% |
| 2025-04 | $1.47 | $1.08 | $0.385 | 2,466,578.0 | -19.72% |
| 2025-03 | $1.73 | $1.28 | $0.4499 | 3,834,733.0 | +10.08% |
| 2025-02 | $1.81 | $1.03 | $0.78 | 4,946,824.0 | +16.22% |
| 2025-01 | $1.29 | $0.99 | $0.30 | 2,967,115.0 | -7.50% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.23 | $0.89 | $0.34 | 5,579,638.0 | -23.02% |
| 2024-11 | $1.44 | $1.07 | $0.37 | 3,542,525.0 | -5.02% |
| 2024-10 | $2.07 | $1.25 | $0.82 | 5,061,142.0 | -37.14% |
| 2024-09 | $2.06 | $1.52 | $0.54 | 2,801,142.0 | +16.38% |
| 2024-08 | $1.92 | $1.66 | $0.26 | 1,463,819.0 | -7.81% |
| 2024-07 | $2.24 | $1.85 | $0.3872 | 1,285,767.0 | -12.33% |
| 2024-06 | $2.25 | $1.76 | $0.49 | 2,014,145.0 | +5.80% |
| 2024-05 | $2.61 | $2.04 | $0.5748 | 1,597,110.0 | -18.50% |
| 2024-04 | $2.98 | $2.00 | $0.98 | 3,065,775.0 | +19.81% |
| 2024-03 | $2.52 | $2.04 | $0.4834 | 2,217,264.0 | -15.87% |
| 2024-02 | $2.79 | $2.50 | $0.29 | 1,257,781.0 | -6.67% |
| 2024-01 | $3.12 | $2.46 | $0.665 | 2,273,698.0 | -3.57% |
Kandi Technologies Group Inc 주식 (KNDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.95 | $2.56 | $0.39 | 2,593,154.0 | +0.00% |
| 2023-11 | $3.44 | $2.68 | $0.7586 | 2,067,293.0 | -12.50% |
| 2023-10 | $3.67 | $3.20 | $0.47 | 2,506,892.0 | -7.51% |
| 2023-09 | $3.55 | $3.14 | $0.41 | 2,179,335.0 | +8.81% |
| 2023-08 | $3.74 | $3.08 | $0.66 | 2,708,463.0 | -13.35% |
| 2023-07 | $4.00 | $3.54 | $0.46 | 2,724,018.0 | -7.32% |
| 2023-06 | $4.27 | $3.50 | $0.7699 | 4,579,015.0 | +12.82% |
| 2023-05 | $3.65 | $2.92 | $0.7299 | 5,784,870.0 | +10.38% |
| 2023-04 | $3.25 | $2.46 | $0.79 | 3,307,230.0 | +15.22% |
| 2023-03 | $2.79 | $2.22 | $0.57 | 4,156,103.0 | +19.48% |
| 2023-02 | $2.74 | $2.25 | $0.4912 | 2,724,308.0 | -14.13% |
| 2023-01 | $2.93 | $2.29 | $0.6399 | 3,568,071.0 | +16.96% |
3.61%
1.10%
자본화:
|
볼륨(24시간):