Stockscreener 앱 받기
30.78
6.84%
1.97
시간 외 거래:
30.88
0.10
+0.32%
Kinross Gold Corp 주식 (KGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $31.08 | $30.31 | $0.77 | 7,655,290.0 | +6.84% |
| 2026-05-05 | $29.75 | $28.73 | $1.02 | 5,501,632.0 | -0.28% |
| 2026-05-04 | $29.54 | $28.77 | $0.77 | 6,720,136.0 | -2.23% |
| 2026-05-01 | $29.97 | $29.06 | $0.91 | 7,915,863.0 | -2.28% |
| 2026-04-30 | $31.67 | $29.95 | $1.72 | 8,846,747.0 | +1.27% |
| 2026-04-29 | $30.29 | $29.73 | $0.56 | 9,509,421.0 | -2.16% |
| 2026-04-28 | $31.45 | $30.18 | $1.27 | 9,591,199.0 | -5.04% |
| 2026-04-27 | $32.53 | $31.77 | $0.757 | 5,103,040.0 | -1.98% |
| 2026-04-24 | $32.90 | $31.94 | $0.96 | 5,379,937.0 | +2.09% |
| 2026-04-23 | $32.68 | $31.23 | $1.45 | 12,023,213.0 | -1.44% |
| 2026-04-22 | $32.89 | $32.36 | $0.53 | 6,681,424.0 | +1.65% |
| 2026-04-21 | $34.52 | $31.97 | $2.55 | 10,536,485.0 | -7.61% |
| 2026-04-20 | $34.83 | $33.92 | $0.905 | 6,623,243.0 | -0.69% |
| 2026-04-17 | $35.56 | $34.15 | $1.41 | 7,854,527.0 | +3.16% |
| 2026-04-16 | $33.97 | $33.33 | $0.645 | 5,996,465.0 | +1.44% |
| 2026-04-15 | $34.41 | $33.14 | $1.27 | 8,404,484.0 | -1.82% |
| 2026-04-14 | $34.30 | $33.63 | $0.67 | 7,193,404.0 | +1.28% |
| 2026-04-13 | $33.73 | $33.01 | $0.72 | 6,905,538.0 | -0.56% |
| 2026-04-10 | $33.80 | $33.25 | $0.55 | 6,445,474.0 | +2.83% |
| 2026-04-09 | $33.69 | $32.46 | $1.23 | 6,135,410.0 | -0.76% |
| 2026-04-08 | $33.96 | $32.59 | $1.37 | 10,856,279.0 | +4.65% |
| 2026-04-07 | $31.64 | $30.59 | $1.05 | 6,886,860.0 | +0.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.08 | $28.73 | $2.35 | 35,448,211.0 | +1.79% |
| 2026-04 | $35.56 | $29.73 | $5.83 | 166,430,002.0 | -0.92% |
| 2026-03 | $37.78 | $26.05 | $11.73 | 251,178,087.0 | -17.49% |
| 2026-02 | $37.34 | $30.82 | $6.52 | 238,384,265.0 | +17.21% |
| 2026-01 | $39.11 | $27.25 | $11.86 | 231,741,805.0 | +12.07% |
Kinross Gold Corp 주식 (KGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.90 | $26.33 | $3.57 | 163,792,244.0 | +1.78% |
| 2025-11 | $28.33 | $22.36 | $5.97 | 171,723,966.0 | +20.96% |
| 2025-10 | $27.84 | $22.01 | $5.83 | 320,890,821.0 | -6.48% |
| 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% |
10.66%
자본화:
|
볼륨(24시간):