Stockscreener 앱 받기
40.32
1.36%
0.54
Kbr Inc 주식 (KBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $40.89 | $39.65 | $1.24 | 1,556,909.0 | +1.36% |
| 2025-11-20 | $41.19 | $39.76 | $1.43 | 932,028.0 | -1.78% |
| 2025-11-19 | $41.02 | $40.04 | $0.9807 | 927,668.0 | -0.71% |
| 2025-11-18 | $40.91 | $40.33 | $0.577 | 739,802.0 | +0.52% |
| 2025-11-17 | $42.05 | $40.47 | $1.58 | 1,174,299.0 | -3.54% |
| 2025-11-14 | $42.08 | $41.42 | $0.66 | 841,155.0 | -0.45% |
| 2025-11-13 | $42.92 | $42.00 | $0.92 | 824,917.0 | -0.63% |
| 2025-11-12 | $43.11 | $42.45 | $0.665 | 673,184.0 | +0.24% |
| 2025-11-11 | $42.76 | $42.09 | $0.6748 | 647,029.0 | +0.09% |
| 2025-11-10 | $43.26 | $41.71 | $1.55 | 843,355.0 | -0.54% |
| 2025-11-07 | $42.66 | $41.12 | $1.54 | 1,380,155.0 | +2.26% |
| 2025-11-06 | $42.95 | $41.31 | $1.64 | 1,202,628.0 | -2.55% |
| 2025-11-05 | $43.43 | $42.23 | $1.20 | 1,296,499.0 | +0.87% |
| 2025-11-04 | $42.46 | $41.01 | $1.45 | 1,522,571.0 | +1.80% |
| 2025-11-03 | $42.94 | $41.41 | $1.53 | 1,504,216.0 | -2.78% |
| 2025-10-31 | $43.28 | $41.50 | $1.78 | 2,821,184.0 | +3.20% |
| 2025-10-30 | $43.19 | $40.71 | $2.47 | 3,192,415.0 | -3.22% |
| 2025-10-29 | $43.53 | $42.74 | $0.79 | 1,498,193.0 | -0.37% |
| 2025-10-28 | $43.89 | $42.94 | $0.955 | 1,276,527.0 | -1.71% |
| 2025-10-27 | $44.14 | $43.42 | $0.72 | 1,459,867.0 | -0.64% |
| 2025-10-24 | $44.64 | $43.65 | $0.99 | 1,665,218.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $43.43 | $39.65 | $3.78 | 17,623,324.0 | -5.88% |
| 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% |
Kbr Inc 주식 (KBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.67 | $51.67 | $4.00 | 29,903,738.0 | +7.24% |
| 2023-11 | $58.72 | $49.37 | $9.35 | 44,185,132.0 | -11.14% |
| 2023-10 | $62.55 | $56.77 | $5.78 | 33,651,287.0 | -1.34% |
| 2023-09 | $62.31 | $58.34 | $3.98 | 28,564,426.0 | -4.19% |
| 2023-08 | $62.14 | $58.75 | $3.39 | 19,681,739.0 | +0.05% |
| 2023-07 | $65.87 | $60.80 | $5.07 | 22,081,918.0 | -5.49% |
| 2023-06 | $65.62 | $58.87 | $6.75 | 39,286,317.0 | +10.23% |
| 2023-05 | $59.99 | $56.75 | $3.24 | 25,922,920.0 | +4.04% |
| 2023-04 | $57.78 | $54.12 | $3.66 | 19,613,080.0 | +3.05% |
| 2023-03 | $55.54 | $50.74 | $4.80 | 23,198,251.0 | -0.11% |
| 2023-02 | $58.00 | $50.46 | $7.54 | 19,734,637.0 | +7.57% |
| 2023-01 | $53.12 | $47.70 | $5.42 | 21,152,492.0 | -2.97% |
0.00%
2.47%
자본화:
|
볼륨(24시간):