Stockscreener 앱 받기
81.72
0.62%
-0.51
시간 외 거래:
81.72
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $82.69 | $80.89 | $1.80 | 589,160.0 | -0.62% |
| 2025-10-08 | $82.25 | $80.53 | $1.72 | 889,419.0 | +0.85% |
| 2025-10-07 | $83.56 | $80.45 | $3.11 | 988,007.0 | -2.25% |
| 2025-10-06 | $84.27 | $82.38 | $1.89 | 844,121.0 | +0.54% |
| 2025-10-03 | $84.51 | $82.39 | $2.12 | 1,050,488.0 | -0.88% |
| 2025-10-02 | $84.80 | $83.56 | $1.24 | 641,157.0 | -0.46% |
| 2025-10-01 | $84.19 | $82.63 | $1.56 | 884,885.0 | +0.78% |
| 2025-09-30 | $83.96 | $82.06 | $1.90 | 647,472.0 | -1.21% |
| 2025-09-29 | $85.19 | $83.60 | $1.59 | 620,309.0 | -0.31% |
| 2025-09-26 | $84.97 | $83.96 | $1.02 | 730,263.0 | +0.73% |
| 2025-09-25 | $84.23 | $81.90 | $2.33 | 1,013,417.0 | +0.83% |
| 2025-09-24 | $87.25 | $83.30 | $3.95 | 1,777,523.0 | -3.43% |
| 2025-09-23 | $87.85 | $86.09 | $1.76 | 1,350,036.0 | +0.59% |
| 2025-09-22 | $86.02 | $83.45 | $2.57 | 982,879.0 | +2.18% |
| 2025-09-19 | $84.20 | $82.92 | $1.28 | 1,639,968.0 | +0.01% |
| 2025-09-18 | $84.25 | $82.71 | $1.54 | 1,610,810.0 | +1.69% |
| 2025-09-17 | $85.14 | $82.55 | $2.59 | 1,058,929.0 | -2.29% |
| 2025-09-16 | $85.19 | $83.83 | $1.36 | 1,064,486.0 | +0.14% |
| 2025-09-15 | $86.47 | $84.36 | $2.11 | 969,361.0 | -1.87% |
| 2025-09-12 | $88.05 | $85.98 | $2.07 | 858,635.0 | -2.19% |
| 2025-09-11 | $88.75 | $86.73 | $2.02 | 1,184,618.0 | +1.16% |
| 2025-09-10 | $88.42 | $86.58 | $1.84 | 947,168.0 | -1.00% |
| 2025-09-09 | $89.49 | $87.40 | $2.09 | 988,446.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.80 | $80.45 | $4.35 | 6,476,397.0 | -2.07% |
| 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% |
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% |
3.42%
1.23%
자본화:
|
볼륨(24시간):