Stockscreener 앱 받기
77.79
0.23%
-0.18
시간 외 거래:
77.79
Kb Home 주식 (KBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $79.25 | $77.74 | $1.51 | 793,667.0 | -0.23% |
| 2024-11-20 | $78.71 | $77.52 | $1.19 | 875,117.0 | +0.19% |
| 2024-11-19 | $78.14 | $75.87 | $2.27 | 940,676.0 | +0.70% |
| 2024-11-18 | $78.41 | $77.07 | $1.34 | 991,674.0 | -1.59% |
| 2024-11-15 | $79.15 | $77.40 | $1.75 | 666,085.0 | +0.00% |
| 2024-11-14 | $79.91 | $78.38 | $1.53 | 989,227.0 | +0.15% |
| 2024-11-13 | $80.90 | $78.28 | $2.62 | 958,751.0 | -0.96% |
| 2024-11-12 | $82.68 | $79.06 | $3.62 | 1,359,771.0 | -4.37% |
| 2024-11-11 | $83.40 | $82.30 | $1.10 | 724,678.0 | +0.72% |
| 2024-11-08 | $82.69 | $80.32 | $2.37 | 830,912.0 | +2.24% |
| 2024-11-07 | $81.64 | $79.99 | $1.65 | 793,916.0 | +0.61% |
| 2024-11-06 | $80.49 | $78.20 | $2.29 | 1,456,849.0 | -2.57% |
| 2024-11-05 | $82.20 | $79.16 | $3.04 | 727,276.0 | +2.91% |
| 2024-11-04 | $81.83 | $78.49 | $3.34 | 764,652.0 | +2.23% |
| 2024-11-01 | $80.41 | $77.93 | $2.48 | 912,809.0 | -0.69% |
| 2024-10-31 | $79.29 | $77.98 | $1.31 | 1,031,760.0 | +0.17% |
| 2024-10-30 | $79.72 | $77.65 | $2.07 | 1,055,199.0 | -0.10% |
| 2024-10-29 | $78.55 | $74.00 | $4.55 | 1,748,142.0 | -1.95% |
| 2024-10-28 | $80.29 | $78.49 | $1.80 | 839,256.0 | +2.51% |
| 2024-10-25 | $79.30 | $77.95 | $1.35 | 856,768.0 | -0.78% |
| 2024-10-24 | $78.90 | $77.95 | $0.945 | 874,309.0 | +1.67% |
| 2024-10-23 | $79.07 | $76.74 | $2.33 | 1,160,258.0 | -1.35% |
| 2024-10-22 | $79.92 | $78.16 | $1.76 | 1,170,846.0 | -3.29% |
Kb Home 주식 (KBH) 연도별 가격 이력
이 심층 분석에서는 Kb Home 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kb Home 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kb Home 주식 (KBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $83.40 | $75.87 | $7.53 | 14,579,727.0 | -0.90% |
| 2024-10 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| 2024-09 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| 2024-08 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| 2024-07 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| 2024-06 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| 2024-05 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| 2024-04 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| 2024-03 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| 2024-02 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| 2024-01 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
Kb Home 주식 (KBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.53 | $51.94 | $11.59 | 22,061,437.0 | +19.88% |
| 2023-11 | $54.84 | $43.92 | $10.92 | 24,832,007.0 | +17.87% |
| 2023-10 | $46.65 | $42.11 | $4.54 | 28,856,123.0 | -4.49% |
| 2023-09 | $52.20 | $45.19 | $7.01 | 28,329,183.0 | -8.90% |
| 2023-08 | $55.02 | $46.62 | $8.40 | 26,687,663.0 | -5.87% |
| 2023-07 | $55.37 | $47.36 | $8.01 | 34,475,676.0 | +4.37% |
| 2023-06 | $52.88 | $43.24 | $9.64 | 42,269,717.0 | +19.34% |
| 2023-05 | $46.91 | $42.59 | $4.32 | 29,794,260.0 | -1.12% |
| 2023-04 | $44.00 | $38.26 | $5.74 | 32,211,840.0 | +9.06% |
| 2023-03 | $40.67 | $33.92 | $6.75 | 45,600,986.0 | +13.92% |
| 2023-02 | $40.92 | $34.36 | $6.56 | 26,105,737.0 | -8.27% |
| 2023-01 | $38.48 | $32.04 | $6.44 | 33,717,867.0 | +20.72% |
Kb Home 주식 (KBH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.20 | $29.84 | $4.36 | 22,237,486.0 | +1.47% |
| 2022-11 | $32.30 | $26.73 | $5.57 | 25,125,707.0 | +8.92% |
| 2022-10 | $29.74 | $25.92 | $3.82 | 36,938,676.0 | +11.19% |
| 2022-09 | $30.49 | $25.30 | $5.18 | 43,188,356.0 | -9.53% |
| 2022-08 | $33.67 | $28.50 | $5.18 | 27,321,204.0 | -12.22% |
| 2022-07 | $33.22 | $29.01 | $4.21 | 26,985,694.0 | +14.69% |
| 2022-06 | $34.62 | $24.78 | $9.84 | 46,903,840.0 | -17.48% |
| 2022-05 | $35.84 | $30.55 | $5.29 | 41,320,008.0 | +6.35% |
| 2022-04 | $35.48 | $30.13 | $5.35 | 54,259,505.0 | +0.15% |
| 2022-03 | $40.83 | $32.38 | $8.45 | 57,522,617.0 | -16.14% |
| 2022-02 | $42.86 | $33.94 | $8.92 | 31,269,567.0 | -8.62% |
| 2022-01 | $50.20 | $39.15 | $11.05 | 63,654,357.0 | -5.54% |
1.30%
0.31%
자본화:
|
볼륨(24시간):