Stockscreener 앱 받기
0.95%
시간 외 거래:
Keycorp 주식 (KEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $17.10 | $16.63 | $0.47 | 11,866,360.0 | -0.95% |
| 2025-02-21 | $17.70 | $16.93 | $0.77 | 12,566,578.0 | -3.70% |
| 2025-02-20 | $18.08 | $17.38 | $0.705 | 10,178,960.0 | -2.50% |
| 2025-02-19 | $18.06 | $17.69 | $0.37 | 7,441,724.0 | +0.39% |
| 2025-02-18 | $17.98 | $17.62 | $0.35 | 8,074,108.0 | +1.35% |
| 2025-02-14 | $17.85 | $17.53 | $0.3193 | 7,768,975.0 | +1.37% |
| 2025-02-13 | $17.70 | $17.31 | $0.395 | 9,380,143.0 | -0.68% |
| 2025-02-12 | $17.64 | $17.18 | $0.47 | 13,624,221.0 | +0.23% |
| 2025-02-11 | $17.64 | $17.30 | $0.34 | 9,161,438.0 | +0.29% |
| 2025-02-10 | $17.92 | $17.50 | $0.415 | 7,994,576.0 | -1.85% |
| 2025-02-07 | $17.99 | $17.62 | $0.37 | 12,776,300.0 | -0.61% |
| 2025-02-06 | $18.10 | $17.77 | $0.33 | 13,207,960.0 | +0.56% |
| 2025-02-05 | $18.06 | $17.74 | $0.32 | 11,198,801.0 | -0.56% |
| 2025-02-04 | $17.96 | $17.50 | $0.455 | 11,666,335.0 | +2.75% |
| 2025-02-03 | $17.75 | $17.29 | $0.46 | 11,094,073.0 | -2.84% |
| 2025-01-31 | $18.16 | $17.90 | $0.26 | 14,486,748.0 | -0.28% |
| 2025-01-30 | $18.17 | $17.77 | $0.40 | 15,637,694.0 | +2.04% |
| 2025-01-29 | $17.96 | $17.54 | $0.42 | 8,874,944.0 | +0.11% |
| 2025-01-28 | $17.79 | $17.34 | $0.45 | 13,078,268.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.10 | $16.63 | $1.47 | 169,866,912.0 | -6.73% |
| 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% |
0.79%
0.89%
자본화:
|
볼륨(24시간):