Stockscreener 앱 받기
33.60
1.29%
-0.44
시간 외 거래:
33.60
Kenon Holdings Ltd 주식 (KEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $34.12 | $33.39 | $0.7253 | 11,934.0 | -1.29% |
| 2025-05-19 | $34.10 | $33.50 | $0.60 | 17,133.0 | +2.13% |
| 2025-05-16 | $33.48 | $33.03 | $0.4494 | 6,514.0 | +0.33% |
| 2025-05-15 | $33.60 | $32.95 | $0.6454 | 16,097.0 | +0.24% |
| 2025-05-14 | $33.22 | $32.41 | $0.8146 | 27,974.0 | +1.47% |
| 2025-05-13 | $32.88 | $32.05 | $0.83 | 24,227.0 | +2.70% |
| 2025-05-12 | $32.23 | $31.70 | $0.5284 | 29,515.0 | +1.79% |
| 2025-05-09 | $31.41 | $31.22 | $0.1924 | 9,541.0 | +0.45% |
| 2025-05-08 | $31.30 | $30.89 | $0.41 | 19,724.0 | +1.07% |
| 2025-05-07 | $30.99 | $30.42 | $0.5656 | 17,868.0 | +1.99% |
| 2025-05-06 | $30.52 | $29.97 | $0.55 | 16,542.0 | +1.72% |
| 2025-05-05 | $30.01 | $29.60 | $0.41 | 26,111.0 | -4.54% |
| 2025-05-02 | $31.23 | $30.66 | $0.57 | 29,753.0 | +1.30% |
| 2025-05-01 | $31.00 | $30.41 | $0.5939 | 9,457.0 | +1.02% |
| 2025-04-30 | $30.66 | $30.01 | $0.65 | 9,998.0 | -1.04% |
| 2025-04-29 | $30.98 | $29.83 | $1.15 | 32,087.0 | +3.26% |
| 2025-04-28 | $30.06 | $29.67 | $0.39 | 17,921.0 | -3.60% |
| 2025-04-25 | $30.96 | $30.64 | $0.32 | 18,881.0 | +0.46% |
| 2025-04-24 | $30.93 | $30.57 | $0.3645 | 11,920.0 | +0.49% |
| 2025-04-23 | $30.88 | $30.37 | $0.5137 | 41,506.0 | +3.39% |
| 2025-04-22 | $29.77 | $27.50 | $2.27 | 70,300.0 | +4.35% |
Kenon Holdings Ltd 주식 (KEN) 연도별 가격 이력
이 심층 분석에서는 Kenon Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kenon Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $34.12 | $29.60 | $4.52 | 274,324.0 | +10.67% |
| 2025-04 | $35.49 | $27.10 | $8.39 | 884,719.0 | -5.06% |
| 2025-03 | $35.33 | $31.04 | $4.29 | 236,877.0 | +0.62% |
| 2025-02 | $34.16 | $30.11 | $4.05 | 140,661.0 | +3.42% |
| 2025-01 | $33.61 | $29.75 | $3.86 | 278,320.0 | -9.62% |
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.32 | $28.74 | $3.58 | 212,280.0 | +6.93% |
| 2024-11 | $30.67 | $27.72 | $2.95 | 212,254.0 | +4.44% |
| 2024-10 | $28.60 | $26.02 | $2.58 | 176,215.0 | +2.36% |
| 2024-09 | $28.20 | $24.27 | $3.93 | 202,886.0 | +10.05% |
| 2024-08 | $25.60 | $23.31 | $2.29 | 197,394.0 | -0.94% |
| 2024-07 | $26.76 | $23.58 | $3.18 | 262,255.0 | +4.32% |
| 2024-06 | $26.16 | $23.73 | $2.43 | 265,775.0 | -3.42% |
| 2024-05 | $25.57 | $22.17 | $3.40 | 423,916.0 | +13.48% |
| 2024-04 | $28.99 | $19.63 | $9.36 | 1,367,510.0 | -15.98% |
| 2024-03 | $26.88 | $23.04 | $3.84 | 172,996.0 | +5.54% |
| 2024-02 | $25.70 | $23.31 | $2.39 | 93,693.0 | +3.74% |
| 2024-01 | $26.46 | $23.30 | $3.16 | 152,715.0 | +0.04% |
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.50 | $21.65 | $3.85 | 193,335.0 | +11.81% |
| 2023-11 | $22.98 | $18.31 | $4.67 | 124,966.0 | +18.70% |
| 2023-10 | $22.95 | $17.64 | $5.31 | 237,585.0 | -19.21% |
| 2023-09 | $24.75 | $22.05 | $2.70 | 212,136.0 | -2.03% |
| 2023-08 | $26.44 | $23.17 | $3.27 | 163,042.0 | -11.67% |
| 2023-07 | $26.61 | $22.85 | $3.76 | 282,151.0 | +12.91% |
| 2023-06 | $26.76 | $23.03 | $3.73 | 304,591.0 | -8.97% |
| 2023-05 | $30.65 | $25.32 | $5.33 | 398,298.0 | -3.04% |
| 2023-04 | $32.39 | $25.84 | $6.55 | 779,686.0 | -10.48% |
| 2023-03 | $29.90 | $26.91 | $2.99 | 455,080.0 | +6.44% |
| 2023-02 | $33.47 | $27.50 | $5.97 | 432,959.0 | -11.05% |
| 2023-01 | $34.40 | $30.24 | $4.16 | 403,457.0 | -5.91% |
2.12%
6.55%
자본화:
|
볼륨(24시간):