Kingstone Compani (KINS)

KINS
🏛️ 미국 →
14.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.01 5.03 5.00 5.00 0.0M
2021-12-30 5.06 5.06 4.97 5.01 0.0M
2021-12-29 4.99 5.05 4.98 5.02 0.0M
2021-12-28 4.96 5.01 4.95 5.00 0.0M
2021-12-27 4.98 5.00 4.95 4.96 0.0M
2021-12-23 4.88 5.04 4.87 4.99 0.1M
2021-12-22 4.75 5.00 4.72 4.88 0.0M
2021-12-21 4.66 4.75 4.62 4.73 0.1M
2021-12-20 4.61 4.70 4.61 4.67 0.1M
2021-12-17 4.68 4.69 4.61 4.66 0.0M
2021-12-16 4.77 4.77 4.67 4.69 0.0M
2021-12-15 4.77 4.77 4.66 4.68 0.0M
2021-12-14 4.79 4.79 4.68 4.76 0.1M
2021-12-13 4.80 4.81 4.74 4.74 0.0M
2021-12-10 4.85 4.86 4.78 4.80 0.0M
2021-12-09 4.90 4.90 4.83 4.83 0.0M
2021-12-08 4.88 4.96 4.87 4.90 0.0M
2021-12-07 5.02 5.05 4.87 4.90 0.0M
2021-12-06 4.89 5.00 4.85 4.93 0.0M
2021-12-03 4.90 4.90 4.84 4.84 0.0M
2021-12-02 4.87 4.95 4.83 4.91 0.0M
2021-12-01 4.93 4.96 4.84 4.89 0.0M
2021-11-30 4.92 4.97 4.84 4.92 0.0M
2021-11-29 5.01 5.01 4.88 4.96 0.0M
2021-11-26 4.98 5.00 4.92 5.00 0.0M
2021-11-24 5.00 5.12 4.97 5.01 0.0M
2021-11-23 4.94 5.05 4.94 4.97 0.0M
2021-11-22 5.00 5.06 4.95 4.96 0.0M
2021-11-19 5.00 5.04 4.95 4.95 0.0M
2021-11-18 4.93 5.00 4.91 4.95 0.1M
2021-11-17 5.01 5.04 4.86 4.91 0.0M
2021-11-16 4.96 5.05 4.92 4.95 0.0M
2021-11-15 5.09 5.10 4.87 5.06 0.0M
2021-11-12 5.54 5.54 4.78 5.12 0.1M
2021-11-11 5.56 5.59 5.56 5.59 0.0M
2021-11-10 5.68 5.74 5.65 5.65 0.0M
2021-11-09 5.42 5.62 5.04 5.58 0.1M
2021-11-08 5.45 5.62 5.45 5.47 0.0M
2021-11-05 5.71 5.86 5.54 5.60 0.0M
2021-11-04 5.77 5.77 5.61 5.64 0.0M
2021-11-03 5.89 5.89 5.72 5.81 0.0M
2021-11-02 5.57 5.84 5.47 5.84 0.0M
2021-11-01 5.47 5.65 5.47 5.62 0.0M
2021-10-29 5.60 5.91 5.60 5.75 0.0M
2021-10-28 5.60 5.66 5.45 5.55 0.0M
2021-10-27 5.95 5.95 5.62 5.62 0.0M
2021-10-26 5.95 6.09 5.78 5.83 0.0M
2021-10-25 6.01 6.06 5.95 5.98 0.0M
2021-10-22 6.12 6.15 6.01 6.05 0.0M
2021-10-21 6.34 6.40 6.11 6.25 0.0M
2021-10-20 6.11 6.15 6.10 6.15 0.0M
2021-10-19 6.10 6.18 6.10 6.15 0.0M
2021-10-18 6.18 6.18 6.06 6.11 0.0M
2021-10-15 6.18 6.18 6.05 6.12 0.0M
2021-10-14 6.25 6.37 6.05 6.08 0.0M
2021-10-13 6.55 6.55 6.25 6.25 0.1M
2021-10-12 6.55 6.60 6.55 6.60 0.0M
2021-10-11 6.55 6.56 6.48 6.52 0.0M
2021-10-08 6.55 6.61 6.46 6.56 0.0M
2021-10-07 6.43 6.60 6.42 6.55 0.0M
2021-10-06 6.47 6.49 6.20 6.31 0.0M
2021-10-05 6.47 6.59 6.47 6.53 0.0M
2021-10-04 6.60 6.60 6.48 6.48 0.0M
2021-10-01 6.67 6.71 6.45 6.56 0.0M
2021-09-30 6.65 6.66 6.60 6.64 0.0M
2021-09-29 6.72 6.72 6.63 6.63 0.0M
2021-09-28 6.87 6.87 6.70 6.72 0.0M
2021-09-27 6.77 6.88 6.76 6.79 0.0M
2021-09-24 6.73 6.82 6.73 6.82 0.0M
2021-09-23 6.97 6.97 6.69 6.70 0.0M
2021-09-22 6.70 6.96 6.64 6.67 0.0M
2021-09-21 6.81 6.99 6.65 6.70 0.0M
2021-09-20 6.73 6.85 6.73 6.84 0.0M
2021-09-17 6.76 7.10 6.71 7.10 0.0M
2021-09-16 6.81 6.89 6.77 6.89 0.0M
2021-09-15 6.92 6.92 6.74 6.80 0.0M
2021-09-14 6.73 6.89 6.73 6.83 0.0M
2021-09-13 6.99 6.99 6.81 6.81 0.0M
2021-09-10 6.96 6.96 6.92 6.92 0.0M
2021-09-09 6.95 6.97 6.90 6.95 0.0M
2021-09-08 6.94 6.97 6.94 6.97 0.0M
2021-09-07 6.99 7.05 6.91 6.97 0.0M
2021-09-03 7.12 7.12 6.91 7.06 0.0M
2021-09-02 7.18 7.29 7.15 7.25 0.0M
2021-09-01 7.01 7.31 7.01 7.30 0.0M
2021-08-31 7.20 7.20 6.91 7.15 0.0M
2021-08-30 6.90 7.20 6.90 7.01 0.0M
2021-08-27 7.10 7.10 6.97 6.97 0.0M
2021-08-26 7.11 7.18 6.97 7.06 0.0M
2021-08-25 6.95 7.12 6.92 7.09 0.0M
2021-08-24 6.95 6.95 6.91 6.93 0.0M
2021-08-23 7.00 7.00 6.96 6.97 0.0M
2021-08-20 7.01 7.02 6.95 6.95 0.0M
2021-08-19 6.95 7.04 6.95 7.04 0.0M
2021-08-18 6.97 7.04 6.95 6.96 0.0M
2021-08-17 7.06 7.06 6.95 7.00 0.0M
2021-08-16 7.05 7.05 6.95 6.97 0.1M
2021-08-13 7.06 7.30 6.70 7.05 0.1M
2021-08-12 7.85 7.94 7.85 7.86 0.0M
2021-08-11 7.80 7.95 7.51 7.95 0.0M
2021-08-10 7.72 7.84 7.72 7.75 0.0M
2021-08-09 7.47 7.66 7.42 7.65 0.0M
2021-08-06 7.40 7.46 7.40 7.46 0.0M
2021-08-05 7.75 7.75 7.30 7.60 0.0M
2021-08-04 7.71 7.85 7.71 7.85 0.0M
2021-08-03 7.76 7.87 7.76 7.79 0.0M
2021-08-02 7.65 7.85 7.65 7.76 0.0M
2021-07-30 7.49 7.58 7.45 7.58 0.0M
2021-07-29 7.38 7.90 7.38 7.59 0.0M
2021-07-28 7.60 7.89 7.55 7.86 0.0M
2021-07-27 7.60 7.60 7.59 7.60 0.0M
2021-07-26 7.55 7.90 7.54 7.72 0.0M
2021-07-23 7.38 7.55 7.20 7.55 0.0M
2021-07-22 7.55 7.67 7.50 7.50 0.0M
2021-07-21 7.75 7.75 7.57 7.57 0.0M
2021-07-20 7.45 8.00 7.45 7.68 0.0M
2021-07-19 7.66 7.80 7.48 7.80 0.0M
2021-07-16 7.48 7.78 7.45 7.75 0.0M
2021-07-15 7.64 7.64 7.45 7.49 0.0M
2021-07-14 7.67 7.85 7.50 7.60 0.0M
2021-07-13 7.45 7.56 7.45 7.56 0.0M
2021-07-12 7.52 7.52 7.45 7.48 0.0M
2021-07-09 7.50 7.52 7.47 7.47 0.0M
2021-07-08 7.42 7.52 7.40 7.41 0.0M
2021-07-07 7.71 7.71 7.57 7.57 0.0M
2021-07-06 7.70 7.79 7.70 7.70 0.0M
2021-07-02 7.79 7.79 7.73 7.73 0.0M
2021-07-01 7.76 7.82 7.62 7.75 0.0M
2021-06-30 7.99 8.00 7.80 7.80 0.1M
2021-06-29 8.00 8.03 7.91 7.97 0.0M
2021-06-28 7.95 8.06 7.91 7.98 0.0M
2021-06-25 8.05 8.12 7.69 7.70 0.0M
2021-06-24 8.13 8.13 8.10 8.11 0.0M
2021-06-23 7.94 8.13 7.94 8.10 0.1M
2021-06-22 8.18 8.19 8.07 8.15 0.0M
2021-06-21 8.30 8.30 8.13 8.29 0.0M
2021-06-18 8.18 8.29 8.09 8.29 0.0M
2021-06-17 8.12 8.28 8.12 8.21 0.0M
2021-06-16 8.18 8.20 8.17 8.18 0.0M
2021-06-15 8.39 8.39 8.16 8.31 0.0M
2021-06-14 8.27 8.37 8.26 8.33 0.0M
2021-06-11 8.26 8.35 8.12 8.26 0.0M
2021-06-10 8.10 8.26 8.10 8.15 0.0M
2021-06-09 8.00 8.22 8.00 8.22 0.0M
2021-06-08 8.05 8.35 8.05 8.10 0.0M
2021-06-07 8.00 8.12 7.88 8.10 0.0M
2021-06-04 7.95 8.05 7.94 8.05 0.0M
2021-06-03 8.01 8.11 8.00 8.01 0.0M
2021-06-02 8.11 8.11 7.98 8.06 0.0M
2021-06-01 8.01 8.05 7.81 8.01 0.0M
2021-05-28 8.01 8.05 7.97 8.03 0.0M
2021-05-27 7.98 8.13 7.96 8.01 0.0M
2021-05-26 8.10 8.15 8.10 8.10 0.0M
2021-05-25 8.09 8.19 8.04 8.14 0.0M
2021-05-24 8.13 8.28 8.06 8.06 0.0M
2021-05-21 7.92 8.07 7.92 8.04 0.0M
2021-05-20 8.24 8.24 7.95 8.00 0.0M
2021-05-19 8.29 8.30 8.20 8.29 0.0M
2021-05-18 8.01 8.34 8.01 8.33 0.0M
2021-05-17 8.21 8.21 7.96 8.09 0.0M
2021-05-14 7.77 8.26 7.77 8.12 0.0M
2021-05-13 8.04 8.15 7.91 8.08 0.0M
2021-05-12 8.39 8.54 8.26 8.26 0.0M
2021-05-11 8.37 8.48 8.32 8.36 0.0M
2021-05-10 8.33 8.69 8.30 8.69 0.0M
2021-05-07 8.40 8.60 8.30 8.30 0.0M
2021-05-06 8.51 8.73 8.38 8.66 0.0M
2021-05-05 8.37 8.47 8.37 8.47 0.0M
2021-05-04 8.15 8.40 8.15 8.31 0.0M
2021-05-03 8.46 8.47 8.27 8.27 0.0M
2021-04-30 8.40 8.50 8.38 8.38 0.0M
2021-04-29 8.60 8.60 8.47 8.54 0.0M
2021-04-28 8.64 8.90 8.55 8.55 0.0M
2021-04-27 8.58 8.62 8.38 8.60 0.0M
2021-04-26 8.39 8.57 8.28 8.53 0.0M
2021-04-23 8.00 8.52 8.00 8.41 0.0M
2021-04-22 8.12 8.18 8.03 8.03 0.0M
2021-04-21 8.12 8.25 8.10 8.11 0.0M
2021-04-20 8.19 8.45 8.07 8.09 0.0M
2021-04-19 8.45 8.45 8.04 8.29 0.0M
2021-04-16 8.93 8.93 8.38 8.56 0.0M
2021-04-15 8.98 8.98 8.00 8.61 0.1M
2021-04-14 7.86 7.96 7.56 7.72 0.0M
2021-04-13 8.20 8.20 7.78 7.83 0.0M
2021-04-12 8.28 8.28 8.10 8.18 0.0M
2021-04-09 8.00 8.20 8.00 8.16 0.0M
2021-04-08 8.04 8.17 8.00 8.00 0.0M
2021-04-07 8.15 8.22 8.11 8.13 0.0M
2021-04-06 8.14 8.42 8.14 8.26 0.0M
2021-04-05 8.15 8.31 8.00 8.01 0.0M
2021-04-01 8.61 8.61 8.01 8.14 0.0M
2021-03-31 8.77 8.88 8.54 8.54 0.0M
2021-03-30 8.01 8.88 8.01 8.70 0.1M
2021-03-29 7.75 8.18 7.75 8.05 0.0M
2021-03-26 7.70 7.75 7.60 7.68 0.0M
2021-03-25 7.96 7.96 7.72 7.84 0.0M
2021-03-24 8.01 8.12 7.88 7.94 0.0M
2021-03-23 7.72 8.12 7.72 8.12 0.0M
2021-03-22 8.10 8.12 7.84 8.02 0.0M
2021-03-19 8.00 8.44 7.73 8.00 0.1M
2021-03-18 7.53 7.90 7.43 7.83 0.0M
2021-03-17 7.35 7.58 7.20 7.44 0.0M
2021-03-16 7.26 7.35 7.20 7.35 0.0M
2021-03-15 7.37 7.39 7.15 7.39 0.0M
2021-03-12 7.22 7.39 7.22 7.31 0.0M
2021-03-11 7.32 7.35 7.16 7.35 0.0M
2021-03-10 7.13 7.35 7.13 7.32 0.0M
2021-03-09 7.19 7.36 7.18 7.33 0.0M
2021-03-08 7.12 7.30 7.12 7.28 0.0M
2021-03-05 7.39 7.39 7.09 7.17 0.0M
2021-03-04 7.45 7.46 7.26 7.32 0.0M
2021-03-03 7.46 7.59 7.46 7.54 0.0M
2021-03-02 7.33 7.63 7.33 7.52 0.0M
2021-03-01 7.20 7.42 7.20 7.33 0.0M
2021-02-26 7.05 7.18 6.82 7.06 0.0M
2021-02-25 7.36 7.36 7.03 7.08 0.0M
2021-02-24 7.44 7.47 7.40 7.43 0.0M
2021-02-23 7.30 7.32 7.24 7.25 0.0M
2021-02-22 7.29 7.34 7.16 7.27 0.0M
2021-02-19 7.21 7.38 7.20 7.38 0.0M
2021-02-18 7.41 7.45 7.13 7.28 0.0M
2021-02-17 7.41 7.48 7.24 7.37 0.0M
2021-02-16 7.25 7.42 7.15 7.36 0.0M
2021-02-12 7.30 7.52 7.21 7.38 0.0M
2021-02-11 7.23 7.46 7.23 7.27 0.0M
2021-02-10 7.24 7.35 7.22 7.31 0.0M
2021-02-09 7.44 7.44 7.24 7.36 0.0M
2021-02-08 7.39 7.45 7.25 7.45 0.0M
2021-02-05 7.33 7.34 7.19 7.30 0.0M
2021-02-04 7.26 7.32 7.15 7.24 0.0M
2021-02-03 7.03 7.23 7.03 7.23 0.0M
2021-02-02 7.02 7.12 7.00 7.10 0.0M
2021-02-01 7.11 7.18 7.00 7.02 0.0M
2021-01-29 7.14 7.17 7.00 7.01 0.0M
2021-01-28 7.00 7.12 7.00 7.11 0.0M
2021-01-27 7.20 7.20 6.91 7.00 0.0M
2021-01-26 7.14 7.35 7.07 7.12 0.0M
2021-01-25 7.24 7.24 7.06 7.14 0.0M
2021-01-22 7.33 7.33 7.16 7.20 0.0M
2021-01-21 7.39 7.46 7.31 7.33 0.0M
2021-01-20 7.05 7.22 7.05 7.14 0.0M
2021-01-19 7.45 7.49 7.04 7.07 0.0M
2021-01-15 6.93 7.61 6.50 7.27 0.0M
2021-01-14 6.76 6.93 6.73 6.93 0.0M
2021-01-13 6.50 6.75 6.50 6.70 0.0M
2021-01-12 6.41 6.70 6.41 6.51 0.0M
2021-01-11 6.74 6.80 6.64 6.67 0.0M
2021-01-08 6.95 6.96 6.75 6.77 0.0M
2021-01-07 6.82 6.95 6.78 6.90 0.0M
2021-01-06 6.55 6.87 6.50 6.78 0.0M
2021-01-05 6.54 6.69 6.54 6.56 0.0M
2021-01-04 6.63 6.72 6.49 6.50 0.0M