Stockscreener 앱 받기
132.73
0.02%
-0.24
시간 외 거래:
132.65
-0.08
-0.06%
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $135.3 | $131.5 | $3.83 | 273,487.0 | +0.18% |
| 2026-08-10 | $133.4 | $131.1 | $2.24 | 652,523.0 | +0.91% |
| 2026-08-07 | $134.6 | $130.2 | $4.41 | 704,151.0 | -1.23% |
| 2026-08-06 | $134.0 | $131.2 | $2.81 | 766,156.0 | +1.40% |
| 2026-08-05 | $134.6 | $130.4 | $4.13 | 601,590.0 | -1.00% |
| 2026-08-04 | $133.1 | $130.2 | $2.91 | 478,220.0 | +1.45% |
| 2026-08-03 | $132.5 | $128.9 | $3.63 | 633,009.0 | -0.50% |
| 2026-07-31 | $135.0 | $130.9 | $4.07 | 523,871.0 | -0.88% |
| 2026-07-30 | $133.3 | $129.2 | $4.09 | 635,670.0 | +0.97% |
| 2026-07-29 | $142.8 | $130.4 | $12.35 | 1,104,510.0 | -9.85% |
| 2026-07-28 | $147.1 | $141.7 | $5.44 | 836,526.0 | +0.21% |
| 2026-07-27 | $148.8 | $143.4 | $5.43 | 495,334.0 | -2.40% |
| 2026-07-24 | $150.2 | $148.4 | $1.83 | 313,035.0 | -0.30% |
| 2026-07-23 | $151.5 | $148.3 | $3.20 | 415,888.0 | -0.07% |
| 2026-07-22 | $150.7 | $148.3 | $2.41 | 366,010.0 | +0.34% |
| 2026-07-21 | $149.3 | $145.1 | $4.25 | 494,992.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $135.3 | $128.9 | $6.43 | 4,382,623.0 | +1.18% |
| 2026-07 | $151.5 | $128.6 | $22.94 | 14,162,640.0 | -3.52% |
| 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% |
2.00%
1.36%
자본화:
|
볼륨(24시간):