Stockscreener 앱 받기
10.07
1.00%
0.10
시간 외 거래:
10.06
-0.010
-0.10%
Kinross Gold Corp 주식 (KGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.11 | $9.92 | $0.19 | 13,523,383.0 | +1.00% |
| 2024-11-20 | $10.03 | $9.82 | $0.21 | 12,402,287.0 | -0.30% |
| 2024-11-19 | $10.00 | $9.80 | $0.20 | 22,944,674.0 | +2.56% |
| 2024-11-18 | $9.79 | $9.54 | $0.25 | 19,027,607.0 | +5.41% |
| 2024-11-15 | $9.44 | $9.19 | $0.25 | 15,059,981.0 | -1.49% |
| 2024-11-14 | $9.53 | $9.13 | $0.40 | 17,645,272.0 | +1.08% |
| 2024-11-13 | $9.68 | $9.23 | $0.45 | 17,286,920.0 | -2.21% |
| 2024-11-12 | $9.52 | $9.26 | $0.255 | 20,528,957.0 | +0.53% |
| 2024-11-11 | $10.20 | $9.36 | $0.84 | 27,096,209.0 | -9.74% |
| 2024-11-08 | $10.61 | $10.29 | $0.32 | 20,596,564.0 | -2.06% |
| 2024-11-07 | $10.74 | $10.00 | $0.745 | 21,872,156.0 | +8.53% |
| 2024-11-06 | $10.02 | $9.19 | $0.83 | 28,776,783.0 | -1.79% |
| 2024-11-05 | $10.15 | $9.98 | $0.17 | 15,593,227.0 | +0.60% |
| 2024-11-04 | $10.14 | $9.93 | $0.21 | 12,686,669.0 | -0.10% |
| 2024-11-01 | $10.23 | $9.97 | $0.26 | 13,733,460.0 | -0.99% |
| 2024-10-31 | $10.35 | $9.89 | $0.455 | 18,158,122.0 | -3.82% |
| 2024-10-30 | $10.70 | $10.42 | $0.28 | 17,796,660.0 | -2.06% |
| 2024-10-29 | $10.70 | $10.32 | $0.375 | 14,243,028.0 | +2.49% |
| 2024-10-28 | $10.56 | $10.44 | $0.125 | 10,361,132.0 | -0.85% |
| 2024-10-25 | $10.74 | $10.45 | $0.2898 | 13,594,399.0 | -2.05% |
| 2024-10-24 | $10.82 | $10.46 | $0.355 | 22,902,646.0 | +0.37% |
| 2024-10-23 | $10.73 | $10.47 | $0.255 | 15,937,467.0 | +0.09% |
| 2024-10-22 | $10.74 | $10.58 | $0.16 | 13,444,428.0 | +1.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.74 | $9.13 | $1.61 | 292,297,532.0 | -0.10% |
| 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% |
Kinross Gold Corp 주식 (KGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.49 | $4.02 | $0.465 | 289,097,899.0 | -0.97% |
| 2022-11 | $4.46 | $3.37 | $1.09 | 424,987,184.0 | +13.77% |
| 2022-10 | $4.07 | $3.30 | $0.77 | 352,120,200.0 | -3.46% |
| 2022-09 | $3.85 | $3.09 | $0.7576 | 370,803,746.0 | +14.63% |
| 2022-08 | $3.69 | $3.27 | $0.42 | 367,082,782.0 | -3.81% |
| 2022-07 | $3.73 | $3.00 | $0.725 | 418,337,958.0 | -4.75% |
| 2022-06 | $4.73 | $3.55 | $1.18 | 509,733,400.0 | -20.44% |
| 2022-05 | $5.21 | $3.92 | $1.29 | 402,071,124.0 | -11.42% |
| 2022-04 | $6.34 | $5.01 | $1.33 | 387,434,713.0 | -13.61% |
| 2022-03 | $5.99 | $5.03 | $0.96 | 522,212,778.0 | +17.37% |
| 2022-02 | $5.99 | $5.00 | $0.99 | 453,894,363.0 | -7.22% |
| 2022-01 | $6.00 | $5.15 | $0.85 | 355,714,007.0 | -7.06% |
0.82%
0.29%
자본화:
|
볼륨(24시간):