Stockscreener 앱 받기
100.64
0.06%
-0.035
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $100.7 | $97.86 | $2.82 | 89,888.0 | -0.08% |
| 2025-03-28 | $102.4 | $99.30 | $3.09 | 481,984.0 | -2.22% |
| 2025-03-27 | $104.2 | $102.0 | $2.13 | 377,561.0 | -0.52% |
| 2025-03-26 | $105.1 | $102.8 | $2.22 | 538,023.0 | -0.93% |
| 2025-03-25 | $106.0 | $104.1 | $1.95 | 623,867.0 | +0.12% |
| 2025-03-24 | $105.2 | $102.5 | $2.76 | 706,020.0 | +2.91% |
| 2025-03-21 | $101.4 | $98.21 | $3.23 | 1,152,090.0 | +1.19% |
| 2025-03-20 | $100.7 | $99.14 | $1.59 | 310,908.0 | -0.37% |
| 2025-03-19 | $101.0 | $99.19 | $1.86 | 335,909.0 | +1.64% |
| 2025-03-18 | $100.4 | $97.85 | $2.54 | 387,577.0 | -1.24% |
| 2025-03-17 | $101.4 | $98.78 | $2.66 | 520,843.0 | +1.11% |
| 2025-03-14 | $99.19 | $96.63 | $2.56 | 495,893.0 | +2.97% |
| 2025-03-13 | $97.42 | $95.59 | $1.83 | 554,932.0 | -0.49% |
| 2025-03-12 | $97.58 | $94.98 | $2.59 | 571,607.0 | +0.28% |
| 2025-03-11 | $97.39 | $94.82 | $2.57 | 553,374.0 | +1.34% |
| 2025-03-10 | $97.30 | $93.84 | $3.45 | 801,696.0 | -2.09% |
| 2025-03-07 | $98.47 | $95.14 | $3.33 | 604,029.0 | -0.88% |
| 2025-03-06 | $99.32 | $97.14 | $2.18 | 500,815.0 | -1.76% |
| 2025-03-05 | $99.77 | $97.17 | $2.59 | 533,328.0 | +0.88% |
| 2025-03-04 | $99.91 | $98.65 | $1.26 | 226,884.0 | -1.37% |
| 2025-03-03 | $105.3 | $99.76 | $5.49 | 481,262.0 | -3.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $106.0 | $93.84 | $12.20 | 10,848,490.0 | -3.54% |
| 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% |
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% |
1.05%
자본화:
|
볼륨(24시간):