Stockscreener 앱 받기
123.26
4.09%
4.84
시간 외 거래:
123.80
0.54
+0.44%
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $124.3 | $118.9 | $5.44 | 1,315,415.0 | +4.09% |
| 2026-01-06 | $119.2 | $115.9 | $3.30 | 828,257.0 | +1.08% |
| 2026-01-05 | $120.0 | $112.9 | $7.18 | 1,399,004.0 | +4.69% |
| 2026-01-02 | $112.2 | $110.5 | $1.62 | 343,806.0 | +1.56% |
| 2025-12-31 | $111.1 | $110.0 | $1.01 | 481,278.0 | -0.72% |
| 2025-12-30 | $111.8 | $110.9 | $0.86 | 390,429.0 | -0.05% |
| 2025-12-29 | $111.4 | $110.3 | $1.08 | 361,471.0 | +0.14% |
| 2025-12-26 | $111.2 | $110.2 | $0.98 | 299,125.0 | +0.05% |
| 2025-12-24 | $111.4 | $110.2 | $1.16 | 146,335.0 | -0.48% |
| 2025-12-23 | $112.7 | $110.9 | $1.82 | 533,019.0 | -0.13% |
| 2025-12-22 | $112.3 | $111.2 | $1.06 | 544,207.0 | +0.52% |
| 2025-12-19 | $112.3 | $109.3 | $2.97 | 1,533,469.0 | -0.70% |
| 2025-12-18 | $112.8 | $109.4 | $3.38 | 667,108.0 | +1.76% |
| 2025-12-17 | $110.8 | $109.2 | $1.66 | 642,355.0 | +0.68% |
| 2025-12-16 | $110.4 | $108.5 | $1.95 | 729,389.0 | -1.24% |
| 2025-12-15 | $111.6 | $108.7 | $2.92 | 732,760.0 | -0.53% |
| 2025-12-12 | $112.8 | $110.0 | $2.81 | 639,190.0 | -0.96% |
| 2025-12-11 | $112.7 | $111.5 | $1.21 | 507,112.0 | -0.36% |
| 2025-12-10 | $113.6 | $111.2 | $2.33 | 769,818.0 | +0.59% |
| 2025-12-09 | $113.4 | $111.1 | $2.25 | 494,682.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $124.3 | $110.5 | $13.78 | 5,201,897.0 | +11.87% |
Kirby Corp 주식 (KEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.2 | $108.5 | $6.71 | 13,068,047.0 | -2.24% |
| 2025-11 | $114.6 | $101.6 | $12.94 | 13,855,308.0 | +9.70% |
| 2025-10 | $107.5 | $79.52 | $27.97 | 24,786,444.0 | +24.00% |
| 2025-09 | $96.60 | $81.90 | $14.70 | 25,859,456.0 | -14.15% |
| 2025-08 | $102.9 | $93.01 | $9.88 | 15,266,206.0 | +1.98% |
| 2025-07 | $122.5 | $92.54 | $29.96 | 13,817,481.0 | -15.96% |
| 2025-06 | $116.3 | $109.5 | $6.86 | 10,510,500.0 | +2.50% |
| 2025-05 | $112.7 | $94.71 | $17.96 | 12,358,109.0 | +14.81% |
| 2025-04 | $103.8 | $83.94 | $19.90 | 11,538,147.0 | -4.59% |
| 2025-03 | $106.0 | $93.84 | $12.20 | 11,310,728.0 | -3.08% |
| 2025-02 | $110.6 | $99.88 | $10.73 | 10,632,117.0 | -4.52% |
| 2025-01 | $115.9 | $101.4 | $14.53 | 15,003,338.0 | +3.17% |
Kirby Corp 주식 (KEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.0 | $103.7 | $23.23 | 11,924,453.0 | -16.42% |
| 2024-11 | $132.2 | $113.1 | $19.13 | 8,316,978.0 | +10.24% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):