Stockscreener 앱 받기
116.00
0.46%
0.675
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $116.5 | $114.6 | $1.88 | 35,756.0 | +0.54% |
| 2024-11-04 | $115.5 | $113.3 | $2.21 | 464,171.0 | +0.92% |
| 2024-11-01 | $115.2 | $113.1 | $2.07 | 604,840.0 | -0.42% |
| 2024-10-31 | $116.2 | $114.1 | $2.10 | 576,976.0 | -0.72% |
| 2024-10-30 | $123.9 | $114.7 | $9.15 | 1,338,418.0 | -6.06% |
| 2024-10-29 | $124.5 | $122.7 | $1.81 | 893,797.0 | -1.39% |
| 2024-10-28 | $126.8 | $124.6 | $2.15 | 551,406.0 | -0.57% |
| 2024-10-25 | $126.7 | $124.0 | $2.77 | 486,849.0 | +1.42% |
| 2024-10-24 | $124.1 | $122.3 | $1.84 | 410,377.0 | +1.57% |
| 2024-10-23 | $122.1 | $120.7 | $1.45 | 246,297.0 | +0.04% |
| 2024-10-22 | $123.1 | $121.1 | $2.01 | 237,262.0 | -0.19% |
| 2024-10-21 | $122.7 | $121.1 | $1.61 | 214,653.0 | -0.19% |
| 2024-10-18 | $124.6 | $122.0 | $2.62 | 285,836.0 | -1.48% |
| 2024-10-17 | $124.7 | $123.6 | $1.13 | 217,785.0 | +0.16% |
| 2024-10-16 | $124.5 | $121.3 | $3.13 | 510,526.0 | +2.13% |
| 2024-10-15 | $123.5 | $121.2 | $2.23 | 521,177.0 | -1.98% |
| 2024-10-14 | $124.9 | $122.8 | $2.07 | 207,723.0 | -1.02% |
| 2024-10-11 | $125.1 | $121.3 | $3.80 | 365,155.0 | +3.14% |
| 2024-10-10 | $121.9 | $119.5 | $2.34 | 263,441.0 | -0.27% |
| 2024-10-09 | $121.8 | $118.9 | $2.89 | 188,678.0 | +0.97% |
| 2024-10-08 | $123.0 | $120.0 | $2.95 | 334,964.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $116.5 | $113.1 | $3.38 | 1,104,767.0 | +1.04% |
| 2024-10 | $126.8 | $114.1 | $12.69 | 9,414,467.0 | -6.26% |
| 2024-09 | $127.3 | $111.0 | $16.39 | 9,621,157.0 | +2.09% |
| 2024-08 | $121.6 | $102.7 | $18.91 | 10,541,611.0 | -2.41% |
| 2024-07 | $130.9 | $116.8 | $14.10 | 10,457,836.0 | +2.63% |
| 2024-06 | $124.9 | $115.3 | $9.62 | 10,240,134.0 | -3.58% |
| 2024-05 | $124.2 | $107.6 | $16.61 | 9,998,997.0 | +13.78% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):