Stockscreener 앱 받기
117.57
1.88%
+2.17
Kirby Corp. 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $118.1 | $116.0 | $2.08 | 561,439.0 | +1.88% |
| 2024-05-16 | $117.0 | $114.9 | $2.08 | 445,402.0 | -0.58% |
| 2024-05-15 | $116.3 | $113.8 | $2.44 | 437,903.0 | +1.43% |
| 2024-05-14 | $115.1 | $114.1 | $1.05 | 360,740.0 | +0.02% |
| 2024-05-13 | $116.1 | $114.0 | $2.03 | 334,128.0 | -0.49% |
| 2024-05-10 | $116.5 | $114.2 | $2.30 | 329,209.0 | -0.87% |
| 2024-05-09 | $116.7 | $115.0 | $1.67 | 376,295.0 | +0.84% |
| 2024-05-08 | $115.9 | $112.9 | $2.97 | 420,318.0 | +1.48% |
| 2024-05-07 | $114.2 | $112.3 | $1.93 | 470,990.0 | +1.19% |
| 2024-05-06 | $112.3 | $111.2 | $1.09 | 517,951.0 | +1.34% |
| 2024-05-03 | $110.7 | $108.9 | $1.76 | 436,892.0 | +0.90% |
| 2024-05-02 | $110.2 | $108.2 | $1.98 | 471,408.0 | +1.26% |
| 2024-05-01 | $109.8 | $107.6 | $2.17 | 520,517.0 | -0.88% |
| 2024-04-30 | $109.8 | $108.1 | $1.77 | 421,169.0 | -0.78% |
| 2024-04-29 | $112.0 | $109.3 | $2.64 | 705,389.0 | -1.79% |
| 2024-04-26 | $113.0 | $110.8 | $2.16 | 782,855.0 | -0.14% |
| 2024-04-25 | $114.3 | $103.6 | $10.77 | 1,469,290.0 | +10.99% |
| 2024-04-24 | $102.0 | $100.8 | $1.22 | 645,452.0 | -0.87% |
| 2024-04-23 | $102.5 | $99.43 | $3.12 | 621,969.0 | +2.82% |
| 2024-04-22 | $101.3 | $96.42 | $4.88 | 1,007,529.0 | +3.48% |
| 2024-04-19 | $96.40 | $94.89 | $1.51 | 347,471.0 | +0.88% |
Kirby Corp. 주식 (KEX) 연도별 가격 이력
이 심층 분석에서는 Kirby Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kirby Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kirby Corp. 주식 (KEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $118.1 | $107.6 | $10.48 | 6,244,631.0 | +7.73% |
| 2024-04 | $114.3 | $93.63 | $20.72 | 11,201,280.0 | +14.49% |
| 2024-03 | $95.79 | $86.02 | $9.77 | 7,981,766.0 | +8.66% |
| 2024-02 | $88.69 | $80.42 | $8.28 | 8,500,938.0 | +11.52% |
| 2024-01 | $80.69 | $74.88 | $5.81 | 6,913,931.0 | +0.23% |
Kirby Corp. 주식 (KEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.12 | $72.11 | $10.01 | 8,767,812.0 | +2.25% |
| 2023-11 | $78.69 | $74.22 | $4.47 | 7,312,851.0 | +2.74% |
| 2023-10 | $83.62 | $73.32 | $10.30 | 7,674,272.0 | -9.78% |
| 2023-09 | $87.52 | $81.83 | $5.69 | 8,199,350.0 | -0.04% |
| 2023-08 | $83.45 | $77.34 | $6.11 | 6,403,557.0 | +1.66% |
| 2023-07 | $81.98 | $73.76 | $8.22 | 6,802,424.0 | +5.89% |
| 2023-06 | $77.29 | $71.21 | $6.08 | 6,806,426.0 | +7.53% |
| 2023-05 | $74.47 | $69.22 | $5.25 | 6,680,963.0 | -0.39% |
| 2023-04 | $72.64 | $66.42 | $6.22 | 6,646,513.0 | +3.07% |
| 2023-03 | $76.34 | $64.92 | $11.42 | 7,453,898.0 | -3.90% |
| 2023-02 | $74.63 | $70.53 | $4.10 | 7,351,367.0 | +2.47% |
| 2023-01 | $71.28 | $60.14 | $11.14 | 8,323,208.0 | +9.99% |
Kirby Corp. 주식 (KEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $71.57 | $61.82 | $9.75 | 6,997,489.0 | -7.79% |
| 2022-11 | $71.19 | $65.89 | $5.30 | 8,157,367.0 | +0.06% |
| 2022-10 | $72.14 | $61.28 | $10.86 | 8,803,187.0 | +14.78% |
| 2022-09 | $70.53 | $57.64 | $12.89 | 7,616,967.0 | -9.38% |
| 2022-08 | $71.47 | $61.72 | $9.75 | 7,109,046.0 | +5.71% |
| 2022-07 | $68.33 | $55.03 | $13.30 | 6,555,096.0 | +4.27% |
| 2022-06 | $73.79 | $56.62 | $17.17 | 9,687,388.0 | -9.91% |
| 2022-05 | $68.75 | $60.50 | $8.25 | 9,035,925.0 | +3.57% |
| 2022-04 | $73.20 | $62.25 | $10.95 | 12,775,334.0 | -9.68% |
| 2022-03 | $75.08 | $63.09 | $11.99 | 13,937,028.0 | +10.81% |
| 2022-02 | $68.12 | $61.46 | $6.66 | 8,929,747.0 | -0.05% |
| 2022-01 | $68.35 | $58.84 | $9.51 | 12,974,951.0 | +9.69% |
1.65%
자본화:
|
볼륨(24시간):