Stockscreener 앱 받기
1.67%
Keycorp 주식 (KEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.26 | $16.67 | $0.59 | 24,386,517.0 | +1.67% |
| 2024-12-19 | $17.49 | $16.77 | $0.72 | 11,773,524.0 | -0.88% |
| 2024-12-18 | $17.97 | $16.89 | $1.08 | 13,888,181.0 | -4.72% |
| 2024-12-17 | $18.20 | $17.70 | $0.50 | 8,649,512.0 | -2.20% |
| 2024-12-16 | $18.34 | $18.02 | $0.315 | 8,578,409.0 | +0.39% |
| 2024-12-13 | $18.27 | $18.05 | $0.215 | 8,223,450.0 | +0.39% |
| 2024-12-12 | $18.44 | $18.03 | $0.41 | 7,617,941.0 | -1.37% |
| 2024-12-11 | $18.68 | $18.23 | $0.45 | 8,503,058.0 | -0.54% |
| 2024-12-10 | $18.83 | $18.14 | $0.69 | 12,758,995.0 | -0.70% |
| 2024-12-09 | $18.92 | $18.52 | $0.395 | 7,752,883.0 | -1.75% |
| 2024-12-06 | $18.89 | $18.50 | $0.39 | 6,882,511.0 | +0.80% |
| 2024-12-05 | $18.98 | $18.68 | $0.31 | 7,653,695.0 | -0.16% |
| 2024-12-04 | $18.90 | $18.60 | $0.30 | 8,168,966.0 | -0.32% |
| 2024-12-03 | $18.95 | $18.61 | $0.345 | 8,610,631.0 | -1.57% |
| 2024-12-02 | $19.58 | $19.03 | $0.55 | 9,643,395.0 | -1.90% |
| 2024-11-29 | $19.61 | $19.31 | $0.30 | 5,265,565.0 | -0.20% |
| 2024-11-27 | $19.77 | $19.44 | $0.33 | 5,716,400.0 | -0.71% |
| 2024-11-26 | $19.84 | $19.60 | $0.24 | 8,077,273.0 | -0.76% |
| 2024-11-25 | $20.04 | $19.77 | $0.2695 | 8,245,695.0 | +1.07% |
| 2024-11-22 | $19.63 | $19.18 | $0.45 | 6,273,689.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $19.58 | $16.67 | $2.91 | 177,478,185.0 | -12.27% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):