Stockscreener 앱 받기
51.61
0.82%
0.42
시간 외 거래:
51.61
Kbr Inc 주식 (KBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $51.97 | $51.11 | $0.8625 | 1,364,655.0 | +0.82% |
| 2025-08-26 | $51.67 | $50.88 | $0.79 | 1,193,987.0 | +0.35% |
| 2025-08-25 | $51.28 | $50.81 | $0.47 | 873,069.0 | -0.10% |
| 2025-08-22 | $51.07 | $49.87 | $1.20 | 934,586.0 | +2.94% |
| 2025-08-21 | $49.95 | $49.41 | $0.535 | 749,911.0 | -0.04% |
| 2025-08-20 | $50.05 | $49.33 | $0.715 | 1,008,484.0 | -0.50% |
| 2025-08-19 | $50.22 | $49.57 | $0.65 | 866,349.0 | +0.18% |
| 2025-08-18 | $50.13 | $49.30 | $0.83 | 1,290,225.0 | +0.36% |
| 2025-08-15 | $50.01 | $48.95 | $1.06 | 1,135,404.0 | -0.46% |
| 2025-08-14 | $50.67 | $49.77 | $0.896 | 1,020,131.0 | -1.25% |
| 2025-08-13 | $50.65 | $48.30 | $2.35 | 1,782,292.0 | +1.35% |
| 2025-08-12 | $49.86 | $49.00 | $0.86 | 968,430.0 | +0.91% |
| 2025-08-11 | $50.51 | $49.31 | $1.20 | 1,572,938.0 | -1.08% |
| 2025-08-08 | $50.38 | $49.59 | $0.79 | 1,643,843.0 | +0.06% |
| 2025-08-07 | $50.60 | $49.68 | $0.925 | 1,806,054.0 | +0.46% |
| 2025-08-06 | $49.82 | $49.22 | $0.60 | 2,293,089.0 | -0.06% |
| 2025-08-05 | $49.78 | $48.18 | $1.60 | 2,228,270.0 | +3.27% |
| 2025-08-04 | $48.26 | $46.46 | $1.80 | 1,662,635.0 | +3.42% |
| 2025-08-01 | $46.88 | $45.48 | $1.41 | 2,488,596.0 | -0.53% |
| 2025-07-31 | $46.91 | $44.38 | $2.53 | 3,400,542.0 | +2.68% |
| 2025-07-30 | $46.75 | $45.33 | $1.42 | 1,906,007.0 | -2.28% |
| 2025-07-29 | $46.99 | $46.39 | $0.60 | 1,270,531.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $51.97 | $45.48 | $6.49 | 28,247,603.0 | +10.42% |
| 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% |
0.06%
1.40%
자본화:
|
볼륨(24시간):