Stockscreener 앱 받기
17.26
6.48%
1.05
시간 외 거래:
17.27
0.010
+0.06%
Kinross Gold Corp 주식 (KGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $17.29 | $16.35 | $0.935 | 15,093,413.0 | +6.48% |
| 2025-08-01 | $16.47 | $15.93 | $0.54 | 19,011,586.0 | +1.31% |
| 2025-07-31 | $16.42 | $15.78 | $0.64 | 22,569,091.0 | +3.76% |
| 2025-07-30 | $16.00 | $15.37 | $0.63 | 27,193,994.0 | -3.69% |
| 2025-07-29 | $16.04 | $15.64 | $0.40 | 18,446,850.0 | +1.91% |
| 2025-07-28 | $16.00 | $15.48 | $0.52 | 17,954,338.0 | -2.36% |
| 2025-07-25 | $16.15 | $15.69 | $0.46 | 28,107,555.0 | +1.58% |
| 2025-07-24 | $16.16 | $15.75 | $0.41 | 14,781,306.0 | -2.04% |
| 2025-07-23 | $16.21 | $16.14 | $0.07 | 5,072,612.0 | -1.40% |
| 2025-07-22 | $16.52 | $15.92 | $0.60 | 21,990,098.0 | +3.02% |
| 2025-07-21 | $16.19 | $15.56 | $0.63 | 16,016,525.0 | +3.85% |
| 2025-07-18 | $15.59 | $15.29 | $0.30 | 14,167,447.0 | -0.65% |
| 2025-07-17 | $15.50 | $15.10 | $0.405 | 13,426,017.0 | -0.84% |
| 2025-07-16 | $15.68 | $15.26 | $0.42 | 14,029,096.0 | +0.97% |
| 2025-07-15 | $15.65 | $15.12 | $0.5293 | 14,537,790.0 | -1.15% |
| 2025-07-14 | $15.83 | $15.47 | $0.36 | 12,523,162.0 | +0.26% |
| 2025-07-11 | $15.63 | $15.36 | $0.275 | 14,544,588.0 | +1.37% |
| 2025-07-10 | $15.43 | $15.04 | $0.39 | 11,813,461.0 | +0.13% |
| 2025-07-09 | $15.40 | $15.05 | $0.35 | 13,573,239.0 | +0.86% |
| 2025-07-08 | $16.10 | $15.09 | $1.01 | 23,830,121.0 | -5.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.29 | $15.93 | $1.36 | 49,198,412.0 | +7.88% |
| 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% |
9.04%
자본화:
|
볼륨(24시간):