Stockscreener 앱 받기
58.14
1.66%
0.95
시간 외 거래:
58.15
0.010
+0.02%
Kb Home 주식 (KBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $58.40 | $57.19 | $1.21 | 1,241,973.0 | +1.66% |
| 2025-08-01 | $57.44 | $55.76 | $1.68 | 1,486,679.0 | +3.49% |
| 2025-07-31 | $55.65 | $54.22 | $1.43 | 1,134,878.0 | +0.18% |
| 2025-07-30 | $57.13 | $54.81 | $2.32 | 1,251,972.0 | -3.01% |
| 2025-07-29 | $57.20 | $56.40 | $0.7999 | 1,079,581.0 | -0.28% |
| 2025-07-28 | $57.48 | $55.78 | $1.70 | 1,197,440.0 | +0.30% |
| 2025-07-25 | $56.94 | $55.73 | $1.21 | 1,271,421.0 | +0.55% |
| 2025-07-24 | $58.41 | $56.33 | $2.08 | 1,552,215.0 | -3.66% |
| 2025-07-23 | $59.20 | $58.24 | $0.96 | 879,624.0 | -0.53% |
| 2025-07-22 | $59.52 | $56.01 | $3.51 | 2,364,187.0 | +8.81% |
| 2025-07-21 | $54.75 | $54.04 | $0.71 | 1,204,272.0 | +0.63% |
| 2025-07-18 | $56.10 | $53.42 | $2.68 | 1,665,818.0 | -3.08% |
| 2025-07-17 | $55.78 | $54.66 | $1.12 | 1,775,468.0 | +1.37% |
| 2025-07-16 | $55.23 | $53.48 | $1.75 | 1,943,009.0 | +2.27% |
| 2025-07-15 | $55.78 | $53.14 | $2.64 | 3,116,405.0 | -3.05% |
| 2025-07-14 | $55.55 | $54.38 | $1.17 | 1,084,720.0 | -0.50% |
| 2025-07-11 | $56.28 | $55.00 | $1.28 | 1,352,030.0 | -1.03% |
| 2025-07-10 | $57.38 | $55.66 | $1.72 | 1,562,699.0 | +0.38% |
| 2025-07-09 | $56.23 | $53.92 | $2.31 | 1,837,082.0 | +5.13% |
| 2025-07-08 | $54.07 | $52.39 | $1.68 | 1,437,026.0 | +0.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $58.40 | $55.76 | $2.64 | 3,970,625.0 | +5.21% |
| 2025-07 | $59.52 | $52.34 | $7.17 | 33,294,508.0 | +4.32% |
| 2025-06 | $55.95 | $49.95 | $6.01 | 35,208,582.0 | +2.69% |
| 2025-05 | $58.08 | $50.35 | $7.73 | 20,668,836.0 | -4.53% |
| 2025-04 | $59.19 | $48.90 | $10.29 | 32,612,205.0 | -7.04% |
| 2025-03 | $66.27 | $56.41 | $9.86 | 33,859,886.0 | -4.72% |
| 2025-02 | $67.69 | $59.89 | $7.80 | 21,958,998.0 | -9.09% |
| 2025-01 | $72.64 | $62.41 | $10.23 | 31,187,296.0 | +2.10% |
Kb Home 주식 (KBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.58 | $64.31 | $19.27 | 21,321,229.0 | -20.74% |
| 2024-11 | $85.66 | $75.87 | $9.79 | 17,428,179.0 | +5.40% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):