Stockscreener 앱 받기
0.9059
7.02%
0.0594
시장 영업 전:
.89
-0.0159
-1.76%
Kaixin Holdings 주식 (KXIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.98 | $0.8154 | $0.1646 | 420,242.0 | +7.02% |
| 2025-08-07 | $0.857 | $0.7659 | $0.0911 | 34,928.0 | -0.99% |
| 2025-08-06 | $0.895 | $0.776 | $0.119 | 164,981.0 | +9.62% |
| 2025-08-05 | $0.795 | $0.75 | $0.045 | 30,329.0 | +1.73% |
| 2025-08-04 | $0.7795 | $0.7638 | $0.0157 | 12,381.0 | -1.67% |
| 2025-08-01 | $0.803 | $0.7011 | $0.1019 | 126,891.0 | -2.90% |
| 2025-07-31 | $0.8352 | $0.80 | $0.0352 | 23,895.0 | -3.40% |
| 2025-07-30 | $0.85 | $0.8251 | $0.0249 | 42,262.0 | +0.16% |
| 2025-07-29 | $0.8523 | $0.8148 | $0.0375 | 87,225.0 | -1.79% |
| 2025-07-28 | $0.8479 | $0.8048 | $0.0431 | 62,530.0 | +3.41% |
| 2025-07-25 | $0.8493 | $0.8114 | $0.0379 | 53,481.0 | +0.71% |
| 2025-07-24 | $0.88 | $0.7862 | $0.0938 | 425,274.0 | -5.39% |
| 2025-07-23 | $0.87 | $0.8551 | $0.0149 | 10,077.0 | +0.30% |
| 2025-07-22 | $0.915 | $0.83 | $0.085 | 540,400.0 | +1.09% |
| 2025-07-21 | $0.9121 | $0.82 | $0.0921 | 309,352.0 | -6.01% |
| 2025-07-18 | $0.968 | $0.8822 | $0.0858 | 323,446.0 | -2.71% |
| 2025-07-17 | $0.97 | $0.902 | $0.068 | 47,674.0 | +1.84% |
| 2025-07-16 | $0.99 | $0.88 | $0.11 | 323,707.0 | +3.70% |
| 2025-07-15 | $0.92 | $0.86 | $0.06 | 143,618.0 | -1.69% |
| 2025-07-14 | $0.91 | $0.881 | $0.029 | 33,956.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.98 | $0.7011 | $0.2789 | 1,209,994.0 | +12.81% |
| 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% |
0.07%
1.53%
자본화:
|
볼륨(24시간):