Stockscreener 앱 받기
146.65
0.65%
0.95
시간 외 거래:
146.65
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $147.8 | $144.2 | $3.62 | 492,233.0 | +0.65% |
| 2026-05-15 | $149.1 | $145.0 | $4.07 | 543,639.0 | -1.13% |
| 2026-05-14 | $148.4 | $145.9 | $2.56 | 692,516.0 | +0.46% |
| 2026-05-13 | $146.9 | $142.0 | $4.85 | 766,224.0 | +2.54% |
| 2026-05-12 | $146.4 | $140.5 | $5.90 | 499,646.0 | -2.07% |
| 2026-05-11 | $147.6 | $141.6 | $5.97 | 834,595.0 | +2.71% |
| 2026-05-08 | $143.6 | $141.8 | $1.76 | 459,890.0 | +0.01% |
| 2026-05-07 | $143.9 | $140.1 | $3.77 | 774,462.0 | -0.23% |
| 2026-05-06 | $144.5 | $141.4 | $3.04 | 626,317.0 | -0.57% |
| 2026-05-05 | $145.9 | $142.5 | $3.38 | 500,123.0 | -0.77% |
| 2026-05-04 | $146.5 | $144.1 | $2.37 | 664,376.0 | -1.86% |
| 2026-05-01 | $150.2 | $145.2 | $4.93 | 834,617.0 | -2.21% |
| 2026-04-30 | $157.7 | $146.3 | $11.35 | 1,051,188.0 | -1.34% |
| 2026-04-29 | $155.0 | $150.2 | $4.80 | 1,088,556.0 | +1.09% |
| 2026-04-28 | $153.1 | $150.8 | $2.25 | 687,984.0 | -0.95% |
| 2026-04-27 | $153.0 | $150.3 | $2.70 | 561,860.0 | +1.18% |
| 2026-04-24 | $152.0 | $149.8 | $2.26 | 796,285.0 | -0.17% |
| 2026-04-23 | $152.4 | $148.0 | $4.36 | 575,466.0 | +1.73% |
| 2026-04-22 | $148.3 | $143.8 | $4.54 | 771,342.0 | +3.18% |
| 2026-04-21 | $147.5 | $141.8 | $5.73 | 489,619.0 | +0.59% |
| 2026-04-20 | $143.8 | $140.3 | $3.49 | 498,231.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $150.2 | $140.1 | $10.01 | 8,180,871.0 | -2.58% |
| 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% |
2.43%
0.42%
자본화:
|
볼륨(24시간):