Stockscreener 앱 받기
22.12
4.24%
-0.98
Bkv Corp 주식 (BKV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $23.19 | $22.02 | $1.17 | 2,286,642.0 | -4.24% |
| 2026-10-14 | $24.49 | $22.70 | $1.79 | 2,402,450.0 | -5.48% |
| 2026-10-13 | $24.77 | $24.31 | $0.46 | 2,096,953.0 | +1.62% |
| 2026-10-12 | $24.49 | $23.96 | $0.53 | 1,203,777.0 | -0.78% |
| 2026-10-09 | $24.31 | $23.80 | $0.51 | 1,677,152.0 | +1.25% |
| 2026-10-08 | $24.19 | $23.70 | $0.49 | 1,746,325.0 | +1.10% |
| 2026-10-07 | $24.34 | $22.93 | $1.41 | 4,599,943.0 | +7.39% |
| 2026-10-06 | $22.42 | $21.75 | $0.67 | 904,488.0 | +1.19% |
| 2026-10-05 | $22.24 | $21.27 | $0.97 | 881,644.0 | +1.02% |
| 2026-10-02 | $21.90 | $21.24 | $0.6599 | 523,764.0 | +0.14% |
| 2026-10-01 | $21.69 | $21.02 | $0.67 | 1,066,062.0 | +0.94% |
| 2026-09-30 | $22.08 | $21.34 | $0.74 | 2,455,609.0 | -1.39% |
| 2026-09-29 | $21.91 | $21.34 | $0.57 | 1,496,210.0 | -1.19% |
| 2026-09-28 | $22.47 | $21.52 | $0.9498 | 1,455,289.0 | +0.41% |
| 2026-09-25 | $22.83 | $21.62 | $1.21 | 2,011,381.0 | -5.50% |
| 2026-09-24 | $23.57 | $22.61 | $0.9645 | 2,374,884.0 | -0.82% |
| 2026-09-23 | $23.58 | $22.94 | $0.64 | 1,639,057.0 | +1.62% |
| 2026-09-22 | $23.27 | $22.70 | $0.57 | 1,088,170.0 | -0.22% |
| 2026-09-21 | $23.07 | $22.23 | $0.845 | 1,042,284.0 | -0.09% |
| 2026-09-18 | $23.56 | $22.82 | $0.745 | 2,790,265.0 | +0.79% |
| 2026-09-17 | $23.20 | $22.75 | $0.445 | 835,019.0 | +0.00% |
| 2026-09-16 | $24.71 | $22.69 | $2.02 | 2,182,101.0 | -6.41% |
| 2026-09-15 | $24.45 | $23.91 | $0.535 | 1,134,726.0 | +2.23% |
Bkv Corp 주식 (BKV) 연도별 가격 이력
이 심층 분석에서는 Bkv Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bkv Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bkv Corp 주식 (BKV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.77 | $21.02 | $3.75 | 19,389,200.0 | +3.66% |
| 2026-09 | $27.37 | $21.34 | $6.03 | 54,257,886.0 | -11.67% |
| 2026-08 | $27.11 | $22.72 | $4.39 | 19,997,985.0 | -1.23% |
| 2026-07 | $28.05 | $22.87 | $5.18 | 17,283,413.0 | -10.60% |
| 2026-06 | $27.54 | $23.55 | $3.99 | 18,756,102.0 | +3.09% |
| 2026-05 | $32.20 | $26.03 | $6.17 | 16,924,211.0 | -15.83% |
| 2026-04 | $31.60 | $26.04 | $5.56 | 18,323,422.0 | +10.55% |
| 2026-03 | $32.81 | $27.75 | $5.06 | 29,253,551.0 | -8.97% |
| 2026-02 | $31.74 | $27.73 | $4.01 | 12,898,868.0 | +5.31% |
| 2026-01 | $30.83 | $24.93 | $5.90 | 13,581,983.0 | +9.58% |
Bkv Corp 주식 (BKV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.65 | $25.63 | $4.02 | 23,017,732.0 | +0.72% |
| 2025-11 | $28.35 | $23.01 | $5.34 | 16,283,677.0 | +17.04% |
| 2025-10 | $24.68 | $20.08 | $4.60 | 11,974,278.0 | +1.99% |
| 2025-09 | $24.22 | $20.63 | $3.59 | 8,086,730.0 | -0.77% |
| 2025-08 | $23.54 | $19.56 | $3.98 | 5,790,138.0 | +12.94% |
| 2025-07 | $23.78 | $19.62 | $4.16 | 8,975,462.0 | -14.43% |
| 2025-06 | $24.85 | $21.39 | $3.46 | 8,324,775.0 | +12.19% |
| 2025-05 | $22.78 | $17.80 | $4.98 | 7,441,616.0 | +18.59% |
| 2025-04 | $21.77 | $15.00 | $6.77 | 8,393,424.0 | -13.67% |
| 2025-03 | $21.35 | $17.77 | $3.58 | 9,570,419.0 | +4.01% |
| 2025-02 | $25.12 | $19.36 | $5.76 | 8,411,881.0 | -17.59% |
| 2025-01 | $26.78 | $22.72 | $4.06 | 9,999,845.0 | +3.03% |
Bkv Corp 주식 (BKV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.03 | $21.13 | $2.90 | 9,511,771.0 | +8.24% |
| 2024-11 | $22.50 | $17.62 | $4.88 | 5,300,410.0 | +21.73% |
| 2024-10 | $18.83 | $17.39 | $1.44 | 7,358,602.0 | -1.37% |
| 2024-09 | $18.88 | $17.99 | $0.89 | 8,626,432.0 | +0.00% |
1.52%
1.20%
자본화:
|
볼륨(24시간):