Stockscreener 앱 받기
102.84
3.12%
-3.31
시간 외 거래:
102.84
Kirby Corp 주식 (KEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $106.7 | $102.6 | $4.14 | 626,574.0 | -3.12% |
| 2025-02-20 | $108.0 | $105.6 | $2.44 | 455,423.0 | -1.75% |
| 2025-02-19 | $110.1 | $108.0 | $2.05 | 527,617.0 | -1.72% |
| 2025-02-18 | $110.6 | $107.9 | $2.75 | 736,915.0 | +1.40% |
| 2025-02-14 | $109.0 | $107.4 | $1.56 | 443,969.0 | +0.77% |
| 2025-02-13 | $107.7 | $106.0 | $1.68 | 370,283.0 | +1.41% |
| 2025-02-12 | $107.3 | $106.0 | $1.37 | 419,629.0 | -1.46% |
| 2025-02-11 | $108.3 | $106.6 | $1.68 | 505,382.0 | -0.01% |
| 2025-02-10 | $108.3 | $106.8 | $1.53 | 506,609.0 | +1.26% |
| 2025-02-07 | $107.6 | $105.9 | $1.71 | 500,752.0 | -0.77% |
| 2025-02-06 | $109.3 | $106.1 | $3.19 | 612,907.0 | -1.43% |
| 2025-02-05 | $108.8 | $106.7 | $2.03 | 515,248.0 | +1.66% |
| 2025-02-04 | $108.5 | $106.3 | $2.20 | 620,783.0 | -0.21% |
| 2025-02-03 | $109.4 | $106.7 | $2.67 | 659,742.0 | -1.84% |
| 2025-01-31 | $111.6 | $108.1 | $3.47 | 1,167,481.0 | -2.65% |
| 2025-01-30 | $115.9 | $106.1 | $9.83 | 1,905,253.0 | +5.22% |
| 2025-01-29 | $107.3 | $105.7 | $1.53 | 972,286.0 | +0.34% |
| 2025-01-28 | $108.0 | $104.9 | $3.13 | 784,117.0 | -0.42% |
| 2025-01-27 | $108.7 | $105.9 | $2.86 | 943,994.0 | -2.24% |
| 2025-01-24 | $109.8 | $108.5 | $1.35 | 490,090.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $110.6 | $102.6 | $8.04 | 8,128,407.0 | -5.78% |
| 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% |
0.06%
1.65%
자본화:
|
볼륨(24시간):