Stockscreener 앱 받기
268.83
2.02%
5.31
Kadant Inc 주식 (KAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $271.9 | $264.8 | $7.19 | 191,433.0 | +2.02% |
| 2026-10-01 | $265.5 | $258.1 | $7.38 | 146,757.0 | +0.76% |
| 2026-09-30 | $270.0 | $261.3 | $8.72 | 85,241.0 | -2.10% |
| 2026-09-29 | $274.6 | $266.7 | $7.88 | 116,673.0 | -1.00% |
| 2026-09-28 | $276.4 | $267.0 | $9.42 | 261,003.0 | -1.48% |
| 2026-09-25 | $280.1 | $273.8 | $6.31 | 110,623.0 | -0.19% |
| 2026-09-24 | $276.7 | $269.6 | $7.12 | 106,856.0 | -1.41% |
| 2026-09-23 | $280.1 | $269.5 | $10.58 | 187,861.0 | +2.29% |
| 2026-09-22 | $274.9 | $268.2 | $6.70 | 101,114.0 | +2.36% |
| 2026-09-21 | $269.9 | $263.4 | $6.52 | 94,343.0 | +0.11% |
| 2026-09-18 | $269.6 | $264.5 | $5.18 | 309,256.0 | -0.58% |
| 2026-09-17 | $275.4 | $266.0 | $9.44 | 123,517.0 | -1.07% |
| 2026-09-16 | $274.3 | $264.5 | $9.74 | 147,580.0 | +1.67% |
| 2026-09-15 | $268.4 | $260.9 | $7.55 | 298,682.0 | -0.65% |
| 2026-09-14 | $272.0 | $260.2 | $11.75 | 303,082.0 | +0.38% |
| 2026-09-11 | $288.0 | $266.1 | $21.86 | 280,466.0 | -6.96% |
| 2026-09-10 | $290.1 | $281.8 | $8.29 | 255,167.0 | -1.72% |
| 2026-09-09 | $301.8 | $290.8 | $11.01 | 95,874.0 | -2.77% |
| 2026-09-08 | $302.1 | $297.7 | $4.41 | 140,450.0 | +0.26% |
| 2026-09-04 | $299.4 | $291.3 | $8.08 | 60,206.0 | +0.40% |
Kadant Inc 주식 (KAI) 연도별 가격 이력
이 심층 분석에서는 Kadant Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kadant Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kadant Inc 주식 (KAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $271.9 | $258.1 | $13.81 | 529,623.0 | +2.80% |
| 2026-09 | $302.1 | $260.2 | $41.88 | 3,602,376.0 | -12.58% |
| 2026-08 | $345.4 | $296.2 | $49.25 | 2,699,914.0 | -3.01% |
| 2026-07 | $322.4 | $288.5 | $33.89 | 2,592,372.0 | -1.85% |
| 2026-06 | $326.1 | $278.5 | $47.57 | 3,646,350.0 | -1.55% |
| 2026-05 | $352.7 | $278.2 | $74.51 | 3,742,358.0 | +8.89% |
| 2026-04 | $340.2 | $280.1 | $60.09 | 3,263,190.0 | +0.27% |
| 2026-03 | $352.1 | $282.3 | $69.74 | 3,641,437.0 | -13.80% |
| 2026-02 | $354.1 | $298.6 | $55.46 | 3,411,834.0 | +5.65% |
| 2026-01 | $334.5 | $282.7 | $51.80 | 2,374,434.0 | +12.64% |
Kadant Inc 주식 (KAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $300.4 | $272.7 | $27.71 | 3,242,323.0 | +6.22% |
| 2025-11 | $284.5 | $244.9 | $39.67 | 2,394,861.0 | +0.53% |
| 2025-10 | $312.5 | $270.7 | $41.73 | 3,662,936.0 | -7.03% |
| 2025-09 | $334.3 | $293.3 | $40.98 | 2,435,539.0 | -7.95% |
| 2025-08 | $357.6 | $317.1 | $40.56 | 2,112,218.0 | -2.85% |
| 2025-07 | $370.0 | $309.9 | $60.06 | 2,520,462.0 | +4.83% |
| 2025-06 | $339.7 | $296.0 | $43.72 | 2,524,999.0 | +1.13% |
| 2025-05 | $329.2 | $287.1 | $42.08 | 2,793,969.0 | +6.41% |
| 2025-04 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| 2025-03 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| 2025-02 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| 2025-01 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
Kadant Inc 주식 (KAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| 2024-10 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| 2024-09 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| 2024-08 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| 2024-07 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| 2024-06 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| 2024-05 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| 2024-04 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| 2024-03 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| 2024-02 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| 2024-01 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
0.87%
자본화:
|
볼륨(24시간):