Stockscreener 앱 받기
68.32
1.00%
-0.63
Kenon Holdings Ltd 주식 (KEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $68.84 | $67.87 | $0.97 | 6,393.0 | -0.16% |
| 2026-07-22 | $70.27 | $68.71 | $1.56 | 21,887.0 | -0.81% |
| 2026-07-21 | $69.61 | $68.77 | $0.84 | 20,899.0 | +3.27% |
| 2026-07-20 | $68.11 | $67.09 | $1.02 | 19,272.0 | +2.12% |
| 2026-07-17 | $66.48 | $65.62 | $0.86 | 13,023.0 | -1.36% |
| 2026-07-16 | $67.87 | $66.66 | $1.21 | 24,235.0 | -1.49% |
| 2026-07-15 | $68.42 | $67.25 | $1.17 | 20,923.0 | +1.74% |
| 2026-07-14 | $67.39 | $66.20 | $1.19 | 15,904.0 | +2.21% |
| 2026-07-13 | $65.79 | $65.08 | $0.71 | 13,159.0 | -0.78% |
| 2026-07-10 | $67.22 | $65.52 | $1.70 | 14,616.0 | -0.98% |
| 2026-07-09 | $66.79 | $65.98 | $0.81 | 25,415.0 | -1.75% |
| 2026-07-08 | $68.06 | $66.80 | $1.26 | 18,010.0 | +0.13% |
| 2026-07-07 | $68.59 | $67.48 | $1.11 | 25,347.0 | -4.45% |
| 2026-07-06 | $71.27 | $69.67 | $1.60 | 33,925.0 | +3.70% |
| 2026-07-02 | $70.20 | $67.82 | $2.38 | 36,732.0 | -1.63% |
| 2026-07-01 | $70.49 | $69.08 | $1.41 | 42,002.0 | +3.54% |
| 2026-06-30 | $67.78 | $66.47 | $1.31 | 31,811.0 | -1.11% |
| 2026-06-29 | $68.71 | $66.86 | $1.85 | 30,751.0 | +2.66% |
| 2026-06-26 | $67.30 | $65.81 | $1.48 | 18,941.0 | -1.11% |
| 2026-06-25 | $67.50 | $66.22 | $1.28 | 39,210.0 | +0.00% |
| 2026-06-24 | $67.89 | $66.51 | $1.38 | 26,476.0 | +0.03% |
| 2026-06-23 | $67.00 | $65.06 | $1.94 | 37,068.0 | +0.54% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $71.27 | $65.08 | $6.19 | 351,742.0 | +2.96% |
| 2026-06 | $90.34 | $65.06 | $25.28 | 668,537.0 | -26.34% |
| 2026-05 | $95.93 | $78.42 | $17.51 | 549,578.0 | -1.42% |
| 2026-04 | $93.24 | $80.02 | $13.22 | 571,382.0 | +11.80% |
| 2026-03 | $87.60 | $77.61 | $9.99 | 478,901.0 | +5.74% |
| 2026-02 | $84.65 | $70.14 | $14.51 | 342,131.0 | +10.12% |
| 2026-01 | $75.90 | $66.52 | $9.38 | 289,088.0 | +6.67% |
Kenon Holdings Ltd 주식 (KEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.57 | $59.90 | $7.67 | 269,566.0 | +11.96% |
| 2025-11 | $59.91 | $51.84 | $8.07 | 198,315.0 | +14.61% |
| 2025-10 | $52.63 | $44.30 | $8.33 | 213,939.0 | +15.28% |
| 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% |
0.82%
0.43%
자본화:
|
볼륨(24시간):