Stockscreener 앱 받기
48.18
2.35%
-1.16
Kenon Holdings Ltd 주식 (KEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.63 | $48.18 | $1.45 | 7,332.0 | -2.35% |
| 2025-10-09 | $49.54 | $48.91 | $0.6275 | 20,611.0 | +4.53% |
| 2025-10-08 | $47.27 | $46.68 | $0.59 | 11,031.0 | +2.16% |
| 2025-10-07 | $46.79 | $45.71 | $1.08 | 9,038.0 | +0.11% |
| 2025-10-06 | $46.86 | $45.75 | $1.11 | 11,546.0 | +2.12% |
| 2025-10-03 | $45.41 | $45.13 | $0.2773 | 4,848.0 | +0.31% |
| 2025-10-02 | $45.46 | $44.79 | $0.6708 | 7,933.0 | -0.27% |
| 2025-10-01 | $46.27 | $44.30 | $1.97 | 12,389.0 | +0.00% |
| 2025-09-30 | $45.33 | $44.95 | $0.38 | 13,925.0 | +1.30% |
| 2025-09-29 | $44.92 | $43.90 | $1.02 | 24,097.0 | +6.34% |
| 2025-09-26 | $42.39 | $41.77 | $0.6241 | 5,630.0 | +0.38% |
| 2025-09-25 | $42.44 | $41.53 | $0.91 | 6,375.0 | -1.23% |
| 2025-09-24 | $42.74 | $42.28 | $0.4585 | 16,245.0 | -1.05% |
| 2025-09-23 | $42.90 | $42.47 | $0.43 | 3,708.0 | +0.21% |
| 2025-09-22 | $42.98 | $42.40 | $0.5817 | 13,578.0 | -1.04% |
| 2025-09-19 | $43.49 | $42.82 | $0.67 | 16,142.0 | +0.47% |
| 2025-09-18 | $43.23 | $42.77 | $0.46 | 12,743.0 | +2.68% |
| 2025-09-17 | $42.59 | $41.50 | $1.09 | 29,218.0 | -4.37% |
| 2025-09-16 | $43.91 | $43.57 | $0.34 | 10,100.0 | -1.42% |
| 2025-09-15 | $44.84 | $44.20 | $0.64 | 13,288.0 | -5.08% |
| 2025-09-12 | $47.00 | $46.60 | $0.397 | 6,293.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $49.63 | $44.30 | $5.33 | 92,060.0 | +6.66% |
| 2025-09 | $47.29 | $41.50 | $5.79 | 260,115.0 | -3.87% |
| 2025-08 | $47.73 | $42.24 | $5.49 | 324,833.0 | -1.34% |
| 2025-07 | $49.99 | $42.20 | $7.80 | 425,698.0 | +14.63% |
| 2025-06 | $41.65 | $34.52 | $7.13 | 435,541.0 | +18.21% |
| 2025-05 | $36.28 | $29.60 | $6.68 | 374,652.0 | +15.78% |
| 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% |
3.22%
15.53%
자본화:
|
볼륨(24시간):