Kirby Corp (KEX)

Date: O: H: L: C: Vol:

Kirby Corp 주식 (KEX) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$145.38	$142.81	$2.57	544,130	-1.42%
Oct 29, 2026	$147.61	$143.08	$4.54	1,087,447	-0.05%
Oct 28, 2026	$147.98	$136.08	$11.90	1,106,613	+6.57%
Oct 27, 2026	$138.13	$134.02	$4.11	838,735	+1.80%
Oct 26, 2026	$135.17	$133.47	$1.70	511,079	+1.11%
Oct 23, 2026	$133.52	$131.64	$1.88	566,954	+1.25%
Oct 22, 2026	$137.23	$131.02	$6.21	649,614	-4.18%
Oct 21, 2026	$139.88	$135.17	$4.71	756,588	+0.76%
Oct 20, 2026	$137.41	$135.78	$1.63	367,147	-0.12%
Oct 19, 2026	$137.59	$135.30	$2.28	471,379	-0.04%
Oct 16, 2026	$138.33	$134.96	$3.37	749,551	-0.52%
Oct 15, 2026	$137.75	$134.19	$3.56	512,145	-0.49%
Oct 14, 2026	$140.00	$136.79	$3.22	710,865	+0.78%
Oct 13, 2026	$137.51	$135.29	$2.22	451,896	+0.65%
Oct 12, 2026	$137.44	$135.35	$2.09	352,369	-0.27%
Oct 09, 2026	$138.91	$135.94	$2.97	445,114	-1.35%
Oct 08, 2026	$139.04	$136.10	$2.94	356,721	+0.55%
Oct 07, 2026	$138.67	$135.47	$3.20	417,384	-0.82%
Oct 06, 2026	$141.17	$137.11	$4.05	653,945	-0.97%
Oct 05, 2026	$140.72	$136.58	$4.14	626,122	+1.44%
Oct 02, 2026	$139.15	$131.80	$7.35	503,448	+3.30%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$147.98	$131.02	$16.96	13,074,486	+9.66%
Sep, 2026	$143.57	$127.62	$15.95	9,282,337	-7.48%
Aug, 2026	$142.10	$128.91	$13.19	9,426,688	+8.14%
Jul, 2026	$151.52	$128.58	$22.94	14,162,640	-3.52%
Jun, 2026	$146.11	$134.24	$11.88	12,330,042	-3.29%
May, 2026	$150.15	$140.12	$10.03	12,129,352	-6.61%
Apr, 2026	$157.69	$131.80	$25.89	14,788,041	+13.29%
Mar, 2026	$137.96	$118.85	$19.11	17,827,411	+2.37%
Feb, 2026	$132.41	$116.19	$16.22	11,138,833	+10.32%
Jan, 2026	$132.18	$110.53	$21.65	19,222,068	+6.79%

Kirby Corp 주식 (KEX) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$115.18	$108.47	$6.71	13,068,047	-2.24%
Nov, 2025	$114.58	$101.65	$12.94	13,855,308	+9.70%
Oct, 2025	$107.49	$79.52	$27.97	24,786,444	+24.00%
Sep, 2025	$96.60	$81.90	$14.70	25,859,456	-14.15%
Aug, 2025	$102.89	$93.01	$9.88	15,266,206	+1.98%
Jul, 2025	$122.50	$92.54	$29.96	13,817,481	-15.96%
Jun, 2025	$116.33	$109.48	$6.86	10,510,500	+2.50%
May, 2025	$112.67	$94.71	$17.96	12,358,109	+14.81%
Apr, 2025	$103.84	$83.94	$19.90	11,538,147	-4.59%
Mar, 2025	$106.04	$93.85	$12.20	11,310,728	-3.08%
Feb, 2025	$110.61	$99.88	$10.73	10,632,117	-4.52%
Jan, 2025	$115.93	$101.40	$14.53	15,003,338	+3.17%

Kirby Corp 주식 (KEX) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$126.97	$103.74	$23.24	11,924,453	-16.42%
Nov, 2024	$132.21	$113.08	$19.13	8,316,978	+10.24%
Oct, 2024	$126.75	$114.06	$12.69	9,414,467	-6.26%
Sep, 2024	$127.34	$110.95	$16.39	9,621,157	+2.09%
Aug, 2024	$121.64	$102.74	$18.91	10,541,611	-2.41%
Jul, 2024	$130.90	$116.80	$14.10	10,457,836	+2.63%
Jun, 2024	$124.92	$115.30	$9.62	10,240,134	-3.58%
May, 2024	$124.21	$107.60	$16.61	9,998,997	+13.78%
Apr, 2024	$114.35	$93.63	$20.72	11,201,280	+14.49%
Mar, 2024	$95.79	$86.02	$9.77	7,981,766	+8.66%
Feb, 2024	$88.70	$80.42	$8.28	8,500,938	+11.52%
Jan, 2024	$80.69	$74.88	$5.81	6,913,931	+0.23%

KEX와(과) 유사한 종목