Stockscreener 앱 받기
25.17
0.33%
-0.2844
Kinross Gold Corp 주식 (KGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $25.78 | $25.22 | $0.5583 | 1,134,604.0 | -0.88% |
| 2025-10-01 | $25.58 | $24.96 | $0.6175 | 24,786,755.0 | +2.41% |
| 2025-09-30 | $25.01 | $24.02 | $0.985 | 30,111,292.0 | +1.97% |
| 2025-09-29 | $24.88 | $24.32 | $0.555 | 26,253,526.0 | +1.08% |
| 2025-09-26 | $24.12 | $23.59 | $0.5244 | 22,879,813.0 | +1.99% |
| 2025-09-25 | $23.82 | $23.20 | $0.615 | 24,990,777.0 | +1.42% |
| 2025-09-24 | $24.59 | $23.28 | $1.31 | 21,256,295.0 | -4.78% |
| 2025-09-23 | $24.91 | $24.30 | $0.61 | 19,315,449.0 | +1.03% |
| 2025-09-22 | $24.29 | $23.53 | $0.76 | 24,963,272.0 | +3.15% |
| 2025-09-19 | $23.64 | $22.41 | $1.23 | 29,903,795.0 | +5.53% |
| 2025-09-18 | $22.35 | $21.94 | $0.41 | 14,323,219.0 | -0.89% |
| 2025-09-17 | $22.82 | $22.28 | $0.54 | 13,223,332.0 | -1.23% |
| 2025-09-16 | $23.37 | $22.71 | $0.6589 | 11,715,501.0 | -2.24% |
| 2025-09-15 | $23.42 | $23.01 | $0.41 | 13,954,785.0 | -0.09% |
| 2025-09-12 | $23.65 | $23.19 | $0.4565 | 11,871,134.0 | +0.09% |
| 2025-09-11 | $23.30 | $22.73 | $0.565 | 12,460,991.0 | +1.39% |
| 2025-09-10 | $22.98 | $22.55 | $0.44 | 15,276,639.0 | +2.55% |
| 2025-09-09 | $22.85 | $22.22 | $0.63 | 15,104,230.0 | -0.71% |
| 2025-09-08 | $22.70 | $22.28 | $0.42 | 18,343,693.0 | +1.90% |
| 2025-09-05 | $22.22 | $21.61 | $0.61 | 17,599,781.0 | +2.89% |
| 2025-09-04 | $22.03 | $21.49 | $0.54 | 16,608,246.0 | -1.51% |
| 2025-09-03 | $21.97 | $21.52 | $0.45 | 21,261,183.0 | +1.68% |
Kinross Gold Corp 주식 (KGC) 연도별 가격 이력
이 심층 분석에서는 Kinross Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinross Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinross Gold Corp 주식 (KGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.78 | $24.96 | $0.8183 | 25,921,359.0 | +1.51% |
| 2025-09 | $25.01 | $20.83 | $4.18 | 413,537,095.0 | +18.90% |
| 2025-08 | $20.97 | $15.93 | $5.04 | 362,344,869.0 | +30.62% |
| 2025-07 | $16.52 | $15.04 | $1.48 | 359,125,427.0 | +2.37% |
| 2025-06 | $16.04 | $14.71 | $1.33 | 435,344,021.0 | +5.97% |
| 2025-05 | $15.96 | $13.28 | $2.68 | 454,113,104.0 | -0.07% |
| 2025-04 | $15.46 | $11.12 | $4.34 | 456,629,234.0 | +17.05% |
| 2025-03 | $12.89 | $10.42 | $2.47 | 387,312,740.0 | +17.63% |
| 2025-02 | $12.29 | $10.32 | $1.96 | 440,504,185.0 | -4.96% |
| 2025-01 | $11.67 | $9.36 | $2.31 | 425,363,847.0 | +21.68% |
Kinross Gold Corp 주식 (KGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.57 | $8.99 | $1.58 | 306,736,483.0 | -5.56% |
| 2024-11 | $10.74 | $9.13 | $1.61 | 358,032,446.0 | -3.67% |
| 2024-10 | $10.82 | $9.21 | $1.61 | 297,044,591.0 | +7.69% |
| 2024-09 | $10.10 | $8.31 | $1.79 | 352,735,526.0 | +3.54% |
| 2024-08 | $9.58 | $7.84 | $1.74 | 321,559,192.0 | -0.22% |
| 2024-07 | $9.41 | $7.89 | $1.52 | 354,941,055.0 | +8.89% |
| 2024-06 | $8.40 | $7.20 | $1.20 | 316,546,366.0 | +2.34% |
| 2024-05 | $8.28 | $6.42 | $1.86 | 331,985,809.0 | +26.05% |
| 2024-04 | $6.87 | $6.13 | $0.74 | 403,310,152.0 | +5.22% |
| 2024-03 | $6.15 | $4.88 | $1.27 | 334,852,414.0 | +25.10% |
| 2024-02 | $5.79 | $4.75 | $1.04 | 219,613,706.0 | -11.07% |
| 2024-01 | $6.11 | $5.30 | $0.8101 | 249,736,928.0 | -8.93% |
Kinross Gold Corp 주식 (KGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.34 | $5.58 | $0.76 | 290,282,414.0 | +2.72% |
| 2023-11 | $5.90 | $5.12 | $0.78 | 265,829,926.0 | +13.05% |
| 2023-10 | $5.50 | $4.32 | $1.18 | 296,901,645.0 | +14.25% |
| 2023-09 | $5.30 | $4.50 | $0.80 | 212,097,531.0 | -10.06% |
| 2023-08 | $5.19 | $4.54 | $0.65 | 216,813,320.0 | +1.81% |
| 2023-07 | $5.23 | $4.54 | $0.69 | 159,627,564.0 | +4.40% |
| 2023-06 | $4.99 | $4.54 | $0.445 | 227,686,979.0 | +1.27% |
| 2023-05 | $5.57 | $4.62 | $0.945 | 256,165,004.0 | -6.73% |
| 2023-04 | $5.36 | $4.66 | $0.6991 | 257,970,846.0 | +7.22% |
| 2023-03 | $4.79 | $3.40 | $1.39 | 390,107,858.0 | +28.69% |
| 2023-02 | $4.80 | $3.57 | $1.23 | 274,885,937.0 | -21.12% |
| 2023-01 | $4.90 | $4.15 | $0.75 | 307,496,287.0 | +13.45% |
1.02%
0.80%
자본화:
|
볼륨(24시간):