Stockscreener 앱 받기
34.61
0.26%
0.09
시간 외 거래:
34.61
Kbr Inc 주식 (KBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $35.43 | $34.35 | $1.08 | 1,731,983.0 | +0.26% |
| 2026-10-05 | $34.90 | $33.66 | $1.24 | 1,596,370.0 | +0.82% |
| 2026-10-02 | $35.45 | $33.98 | $1.48 | 1,828,518.0 | -2.31% |
| 2026-10-01 | $36.13 | $35.01 | $1.12 | 1,652,011.0 | -0.31% |
| 2026-09-30 | $35.41 | $34.74 | $0.67 | 1,726,234.0 | +0.09% |
| 2026-09-29 | $35.39 | $34.35 | $1.04 | 2,185,261.0 | +0.83% |
| 2026-09-28 | $35.32 | $34.33 | $0.99 | 1,938,309.0 | +0.87% |
| 2026-09-25 | $34.65 | $33.88 | $0.77 | 1,402,932.0 | -0.78% |
| 2026-09-24 | $35.93 | $34.55 | $1.38 | 1,175,358.0 | -1.50% |
| 2026-09-23 | $35.82 | $34.70 | $1.12 | 1,374,887.0 | +0.94% |
| 2026-09-22 | $36.22 | $34.86 | $1.36 | 2,038,496.0 | -2.04% |
| 2026-09-21 | $35.94 | $35.31 | $0.63 | 1,274,920.0 | +0.56% |
| 2026-09-18 | $36.80 | $35.53 | $1.27 | 2,766,911.0 | -3.16% |
| 2026-09-17 | $37.08 | $36.52 | $0.565 | 1,033,077.0 | +0.27% |
| 2026-09-16 | $37.29 | $36.23 | $1.05 | 1,313,543.0 | -1.93% |
| 2026-09-15 | $37.38 | $36.07 | $1.31 | 1,416,553.0 | +1.41% |
| 2026-09-14 | $37.18 | $36.62 | $0.555 | 746,388.0 | +0.57% |
| 2026-09-11 | $36.77 | $35.75 | $1.02 | 1,335,006.0 | +0.38% |
| 2026-09-10 | $36.74 | $36.00 | $0.74 | 747,038.0 | +0.86% |
| 2026-09-09 | $37.80 | $36.09 | $1.71 | 1,021,189.0 | -2.43% |
Kbr Inc 주식 (KBR) 연도별 가격 이력
이 심층 분석에서는 Kbr Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kbr Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kbr Inc 주식 (KBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $36.13 | $33.66 | $2.48 | 8,540,865.0 | -1.56% |
| 2026-09 | $37.80 | $33.88 | $3.92 | 28,845,147.0 | -6.24% |
| 2026-08 | $38.95 | $36.22 | $2.73 | 23,886,205.0 | +2.44% |
| 2026-07 | $38.04 | $32.13 | $5.91 | 40,107,040.0 | +6.02% |
| 2026-06 | $36.68 | $31.61 | $5.07 | 39,730,977.0 | -1.20% |
| 2026-05 | $39.06 | $29.94 | $9.12 | 44,379,387.0 | -6.78% |
| 2026-04 | $39.70 | $34.75 | $4.95 | 27,966,906.0 | +1.71% |
| 2026-03 | $42.26 | $35.62 | $6.64 | 34,108,520.0 | -12.72% |
| 2026-02 | $44.47 | $39.39 | $5.08 | 26,339,872.0 | -1.35% |
| 2026-01 | $45.37 | $40.01 | $5.36 | 26,124,331.0 | +6.49% |
Kbr Inc 주식 (KBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.33 | $39.52 | $5.81 | 30,343,941.0 | -1.38% |
| 2025-11 | $43.43 | $39.61 | $3.82 | 20,220,563.0 | -3.78% |
| 2025-10 | $48.33 | $40.71 | $7.61 | 31,839,409.0 | -9.41% |
| 2025-09 | $52.23 | $46.17 | $6.06 | 27,120,762.0 | -6.28% |
| 2025-08 | $52.08 | $45.48 | $6.60 | 28,942,883.0 | +7.96% |
| 2025-07 | $48.62 | $44.38 | $4.24 | 31,437,571.0 | -2.50% |
| 2025-06 | $54.38 | $46.91 | $7.47 | 29,029,198.0 | -8.14% |
| 2025-05 | $56.78 | $50.30 | $6.48 | 32,819,682.0 | -1.17% |
| 2025-04 | $53.89 | $43.89 | $10.00 | 30,302,299.0 | +6.02% |
| 2025-03 | $52.88 | $47.88 | $5.00 | 32,226,204.0 | +1.59% |
| 2025-02 | $55.93 | $47.16 | $8.77 | 36,222,856.0 | -9.90% |
| 2025-01 | $60.98 | $53.04 | $7.94 | 24,916,731.0 | -6.06% |
Kbr Inc 주식 (KBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.49 | $55.12 | $6.37 | 28,553,046.0 | -5.80% |
| 2024-11 | $72.60 | $57.09 | $15.51 | 38,601,442.0 | -9.22% |
| 2024-10 | $71.38 | $64.45 | $6.93 | 24,811,441.0 | +2.89% |
| 2024-09 | $69.50 | $59.67 | $9.83 | 19,463,920.0 | -6.10% |
| 2024-08 | $69.40 | $61.86 | $7.54 | 13,483,619.0 | +4.16% |
| 2024-07 | $69.37 | $62.47 | $6.90 | 21,542,739.0 | +3.82% |
| 2024-06 | $65.88 | $62.13 | $3.75 | 18,167,850.0 | -2.31% |
| 2024-05 | $68.68 | $64.30 | $4.38 | 22,041,607.0 | +1.11% |
| 2024-04 | $66.60 | $61.27 | $5.33 | 25,537,657.0 | +2.01% |
| 2024-03 | $64.30 | $59.65 | $4.65 | 24,059,568.0 | +6.05% |
| 2024-02 | $60.28 | $51.95 | $8.33 | 31,702,206.0 | +15.20% |
| 2024-01 | $56.20 | $51.60 | $4.60 | 26,241,594.0 | -5.96% |
5.84%
자본화:
|
볼륨(24시간):