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 |
|---|---|---|---|---|---|
| 2025-10-31 | $17.66 | $17.30 | $0.36 | 13,752,063.0 | +0.46% |
| 2025-10-30 | $17.81 | $17.39 | $0.42 | 11,788,400.0 | +0.63% |
| 2025-10-29 | $17.70 | $17.29 | $0.415 | 17,824,289.0 | -1.08% |
| 2025-10-28 | $17.64 | $17.39 | $0.24 | 13,521,378.0 | -0.11% |
| 2025-10-27 | $17.90 | $17.51 | $0.39 | 19,227,118.0 | -1.18% |
| 2025-10-24 | $17.92 | $17.69 | $0.2298 | 10,620,456.0 | +1.71% |
| 2025-10-23 | $17.61 | $17.43 | $0.18 | 11,082,668.0 | +0.29% |
| 2025-10-22 | $17.72 | $17.41 | $0.3108 | 15,928,389.0 | -0.40% |
| 2025-10-21 | $17.67 | $17.31 | $0.3567 | 15,065,086.0 | +0.92% |
| 2025-10-20 | $17.43 | $17.02 | $0.41 | 20,048,366.0 | +2.48% |
| 2025-10-17 | $17.07 | $16.79 | $0.28 | 20,544,920.0 | +1.07% |
| 2025-10-16 | $17.63 | $16.47 | $1.16 | 43,797,476.0 | -5.36% |
| 2025-10-15 | $18.20 | $17.62 | $0.585 | 24,126,077.0 | -1.55% |
| 2025-10-14 | $18.21 | $17.47 | $0.745 | 26,638,996.0 | +2.56% |
| 2025-10-13 | $17.66 | $17.34 | $0.315 | 21,473,837.0 | +2.09% |
| 2025-10-10 | $18.25 | $17.18 | $1.07 | 23,304,441.0 | -5.39% |
| 2025-10-09 | $18.29 | $18.01 | $0.28 | 32,343,513.0 | +0.50% |
| 2025-10-08 | $18.50 | $18.04 | $0.46 | 26,496,728.0 | -1.74% |
| 2025-10-07 | $18.69 | $18.39 | $0.30 | 29,613,478.0 | -0.70% |
| 2025-10-06 | $19.04 | $18.35 | $0.69 | 29,960,318.0 | -0.48% |
| 2025-10-03 | $18.77 | $18.50 | $0.27 | 21,805,318.0 | +0.98% |
| 2025-10-02 | $18.56 | $18.28 | $0.28 | 19,983,760.0 | -0.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.04 | $16.47 | $2.57 | 507,982,306.0 | -5.89% |
| 2025-09 | $19.41 | $18.30 | $1.11 | 613,751,714.0 | -3.46% |
| 2025-08 | $19.50 | $17.18 | $2.32 | 560,012,088.0 | +8.04% |
| 2025-07 | $18.85 | $17.34 | $1.52 | 591,743,802.0 | +2.87% |
| 2025-06 | $17.50 | $15.46 | $2.04 | 262,527,123.0 | +9.84% |
| 2025-05 | $16.71 | $14.72 | $1.99 | 259,532,640.0 | +6.87% |
| 2025-04 | $16.10 | $12.72 | $3.38 | 362,544,919.0 | -7.19% |
| 2025-03 | $17.61 | $14.87 | $2.74 | 320,787,076.0 | -7.68% |
| 2025-02 | $18.10 | $16.57 | $1.53 | 197,830,808.0 | -3.67% |
| 2025-01 | $18.37 | $16.55 | $1.82 | 269,454,506.0 | +4.90% |
Keycorp 주식 (KEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.58 | $16.67 | $2.91 | 183,475,932.0 | -12.17% |
| 2024-11 | $20.04 | $17.02 | $3.02 | 166,987,741.0 | +12.93% |
| 2024-10 | $17.94 | $15.95 | $1.99 | 205,731,977.0 | +2.99% |
| 2024-09 | $17.39 | $15.39 | $2.00 | 232,787,903.0 | -1.82% |
| 2024-08 | $17.20 | $13.63 | $3.57 | 343,669,840.0 | +5.77% |
| 2024-07 | $16.50 | $13.82 | $2.68 | 320,329,634.0 | +13.51% |
| 2024-06 | $14.49 | $13.11 | $1.39 | 245,249,801.0 | -1.11% |
| 2024-05 | $15.61 | $13.66 | $1.95 | 217,191,266.0 | -0.83% |
| 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% |
0.65%
0.13%
자본화:
|
볼륨(24시간):