Stockscreener 앱 받기
0.46%
시간 외 거래:
Keycorp 주식 (KEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $15.48 | $15.33 | $0.15 | 5,993,714.0 | +0.46% |
| 2024-05-16 | $15.57 | $15.32 | $0.25 | 6,446,365.0 | -1.54% |
| 2024-05-15 | $15.61 | $15.30 | $0.31 | 13,284,691.0 | +3.04% |
| 2024-05-14 | $15.16 | $14.89 | $0.275 | 10,358,531.0 | +1.55% |
| 2024-05-13 | $15.23 | $14.84 | $0.39 | 8,466,860.0 | -1.33% |
| 2024-05-10 | $15.19 | $14.98 | $0.21 | 9,607,178.0 | +0.00% |
| 2024-05-09 | $15.11 | $14.88 | $0.22 | 5,756,217.0 | +0.40% |
| 2024-05-08 | $15.03 | $14.71 | $0.32 | 10,114,330.0 | +0.60% |
| 2024-05-07 | $15.26 | $14.88 | $0.38 | 9,931,346.0 | -1.32% |
| 2024-05-06 | $15.19 | $14.87 | $0.315 | 10,828,072.0 | +1.34% |
| 2024-05-03 | $15.24 | $14.90 | $0.345 | 8,815,612.0 | +0.40% |
| 2024-05-02 | $14.97 | $14.66 | $0.31 | 13,395,873.0 | +1.09% |
| 2024-05-01 | $15.08 | $14.59 | $0.49 | 10,459,454.0 | +1.52% |
| 2024-04-30 | $14.77 | $14.47 | $0.30 | 10,692,627.0 | -1.63% |
| 2024-04-29 | $14.88 | $14.64 | $0.24 | 11,755,086.0 | +0.20% |
| 2024-04-26 | $14.88 | $14.62 | $0.26 | 11,700,136.0 | +0.62% |
| 2024-04-25 | $14.93 | $14.44 | $0.49 | 15,051,713.0 | -2.14% |
| 2024-04-24 | $14.95 | $14.52 | $0.435 | 14,781,344.0 | +1.43% |
| 2024-04-23 | $14.83 | $14.35 | $0.48 | 22,766,692.0 | +0.55% |
| 2024-04-22 | $14.77 | $14.46 | $0.305 | 26,353,494.0 | +0.07% |
| 2024-04-19 | $14.80 | $14.32 | $0.48 | 16,742,909.0 | +1.74% |
| 2024-04-18 | $14.81 | $14.10 | $0.71 | 31,976,992.0 | -0.35% |
| 2024-04-17 | $14.51 | $14.17 | $0.335 | 16,187,669.0 | +1.48% |
Keycorp 주식 (KEY) 연도별 가격 이력
이 심층 분석에서는 Keycorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Keycorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Keycorp 주식 (KEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $15.61 | $14.59 | $1.02 | 129,451,957.0 | +6.28% |
| 2024-04 | $15.85 | $14.06 | $1.79 | 311,614,014.0 | -8.35% |
| 2024-03 | $15.86 | $13.85 | $2.01 | 273,165,492.0 | +10.79% |
| 2024-02 | $14.67 | $13.25 | $1.42 | 355,715,327.0 | -1.79% |
| 2024-01 | $15.01 | $12.94 | $2.07 | 395,521,725.0 | +0.90% |
Keycorp 주식 (KEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.88 | $12.22 | $2.66 | 297,181,172.0 | +16.22% |
| 2023-11 | $12.66 | $9.96 | $2.70 | 283,985,537.0 | +21.23% |
| 2023-10 | $11.33 | $9.50 | $1.83 | 362,637,556.0 | -5.02% |
| 2023-09 | $11.96 | $10.20 | $1.76 | 273,894,652.0 | -5.03% |
| 2023-08 | $12.30 | $10.35 | $1.95 | 292,694,237.0 | -7.96% |
| 2023-07 | $13.04 | $9.10 | $3.94 | 453,488,938.0 | +33.23% |
| 2023-06 | $11.10 | $9.19 | $1.91 | 394,660,672.0 | -1.07% |
| 2023-05 | $11.34 | $8.54 | $2.80 | 540,771,892.0 | -17.05% |
| 2023-04 | $12.67 | $10.34 | $2.33 | 489,347,127.0 | -10.06% |
| 2023-03 | $18.56 | $9.61 | $8.95 | 787,022,056.0 | -31.55% |
| 2023-02 | $20.30 | $17.79 | $2.51 | 208,693,844.0 | -4.69% |
| 2023-01 | $19.20 | $16.34 | $2.86 | 256,521,068.0 | +10.16% |
Keycorp 주식 (KEY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.99 | $16.43 | $2.56 | 210,869,532.0 | -7.39% |
| 2022-11 | $20.04 | $17.33 | $2.71 | 220,537,084.0 | +5.26% |
| 2022-10 | $18.11 | $15.26 | $2.85 | 276,843,106.0 | +11.55% |
| 2022-09 | $19.05 | $15.74 | $3.31 | 227,099,531.0 | -9.44% |
| 2022-08 | $19.87 | $17.66 | $2.21 | 179,950,886.0 | -3.33% |
| 2022-07 | $18.98 | $16.41 | $2.57 | 204,344,900.0 | +6.21% |
| 2022-06 | $20.05 | $16.69 | $3.36 | 209,777,488.0 | -13.68% |
| 2022-05 | $20.34 | $17.93 | $2.41 | 222,493,748.0 | +3.37% |
| 2022-04 | $22.75 | $19.26 | $3.49 | 225,649,674.0 | -13.72% |
| 2022-03 | $24.77 | $22.10 | $2.67 | 221,113,571.0 | -10.73% |
| 2022-02 | $27.10 | $23.27 | $3.83 | 152,770,597.0 | +0.04% |
| 2022-01 | $27.17 | $23.42 | $3.75 | 193,237,526.0 | +8.34% |
0.00%
0.45%
자본화:
|
볼륨(24시간):