Stockscreener 앱 받기
148.70
2.89%
4.17
시간 외 거래:
148.70
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $149.3 | $145.1 | $4.25 | 490,042.0 | +2.89% |
| 2026-07-20 | $146.5 | $144.2 | $2.28 | 461,580.0 | +0.26% |
| 2026-07-17 | $144.2 | $140.9 | $3.21 | 1,351,145.0 | +0.56% |
| 2026-07-16 | $144.1 | $140.7 | $3.34 | 558,856.0 | +1.04% |
| 2026-07-15 | $145.0 | $139.8 | $5.18 | 642,574.0 | -2.17% |
| 2026-07-14 | $145.3 | $142.6 | $2.63 | 594,141.0 | +1.60% |
| 2026-07-13 | $145.0 | $142.1 | $2.95 | 402,683.0 | -0.69% |
| 2026-07-10 | $144.7 | $141.9 | $2.74 | 510,772.0 | +0.79% |
| 2026-07-09 | $143.7 | $141.2 | $2.53 | 674,012.0 | +0.79% |
| 2026-07-08 | $147.2 | $136.0 | $11.26 | 944,613.0 | +5.68% |
| 2026-07-07 | $134.4 | $131.4 | $3.03 | 666,493.0 | +0.71% |
| 2026-07-06 | $133.2 | $130.0 | $3.24 | 753,097.0 | +2.41% |
| 2026-07-02 | $132.7 | $128.6 | $4.09 | 748,121.0 | -0.86% |
| 2026-07-01 | $136.4 | $130.6 | $5.86 | 668,717.0 | -3.68% |
| 2026-06-30 | $139.3 | $134.2 | $5.04 | 695,394.0 | -1.06% |
| 2026-06-29 | $137.5 | $134.7 | $2.82 | 558,734.0 | +0.48% |
| 2026-06-26 | $138.1 | $135.4 | $2.72 | 757,383.0 | -1.28% |
| 2026-06-25 | $139.8 | $137.4 | $2.39 | 474,885.0 | +1.04% |
| 2026-06-24 | $138.6 | $135.6 | $3.02 | 559,011.0 | -0.80% |
| 2026-06-23 | $141.1 | $137.4 | $3.74 | 454,442.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $149.3 | $128.6 | $20.75 | 9,956,888.0 | +9.36% |
| 2026-06 | $146.1 | $134.2 | $11.88 | 12,330,042.0 | -3.29% |
| 2026-05 | $150.2 | $140.1 | $10.03 | 12,129,352.0 | -6.61% |
| 2026-04 | $157.7 | $131.8 | $25.89 | 14,788,041.0 | +13.29% |
| 2026-03 | $138.0 | $118.8 | $19.11 | 17,827,411.0 | +2.37% |
| 2026-02 | $132.4 | $116.2 | $16.22 | 11,138,833.0 | +10.32% |
| 2026-01 | $132.2 | $110.5 | $21.65 | 19,222,068.0 | +6.79% |
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% |
0.36%
0.07%
자본화:
|
볼륨(24시간):