Stockscreener 앱 받기
7.57
3.98%
0.29
시간 외 거래:
7.48
-0.09
-1.19%
Kingfisher Plc ADR 주식 (KGFHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $7.61 | $7.45 | $0.16 | 42,107.0 | +3.98% |
| 2025-08-18 | $7.32 | $7.23 | $0.09 | 63,594.0 | +0.28% |
| 2025-08-15 | $7.34 | $7.24 | $0.10 | 42,609.0 | -0.68% |
| 2025-08-14 | $7.36 | $7.27 | $0.09 | 93,053.0 | -1.75% |
| 2025-08-13 | $7.46 | $7.36 | $0.10 | 41,091.0 | +0.40% |
| 2025-08-12 | $7.45 | $7.37 | $0.085 | 44,111.0 | +0.82% |
| 2025-08-11 | $7.39 | $7.31 | $0.08 | 38,983.0 | -0.27% |
| 2025-08-08 | $7.44 | $7.34 | $0.10 | 67,707.0 | +0.14% |
| 2025-08-07 | $7.38 | $7.31 | $0.068 | 49,591.0 | +0.95% |
| 2025-08-06 | $7.32 | $7.20 | $0.12 | 48,379.0 | +2.82% |
| 2025-08-05 | $7.10 | $7.02 | $0.08 | 72,343.0 | +0.84% |
| 2025-08-04 | $7.09 | $7.00 | $0.09 | 74,458.0 | -0.83% |
| 2025-08-01 | $7.15 | $7.04 | $0.11 | 51,353.0 | +0.28% |
| 2025-07-31 | $7.20 | $7.06 | $0.14 | 105,459.0 | +0.71% |
| 2025-07-30 | $7.11 | $7.02 | $0.09 | 91,560.0 | -3.84% |
| 2025-07-29 | $7.34 | $7.27 | $0.075 | 60,710.0 | -0.27% |
| 2025-07-28 | $7.43 | $7.32 | $0.11 | 39,254.0 | -2.27% |
| 2025-07-25 | $7.52 | $7.37 | $0.15 | 55,311.0 | -0.66% |
Kingfisher Plc ADR 주식 (KGFHY) 연도별 가격 이력
이 심층 분석에서는 Kingfisher Plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGFHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingfisher Plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingfisher Plc ADR 주식 (KGFHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.61 | $7.00 | $0.61 | 729,379.0 | +7.07% |
| 2025-07 | $8.07 | $7.02 | $1.05 | 3,854,147.0 | -10.62% |
| 2025-06 | $8.00 | $7.26 | $0.7399 | 1,314,969.0 | +5.89% |
| 2025-05 | $8.40 | $7.38 | $1.02 | 3,121,326.0 | -1.71% |
| 2025-04 | $7.70 | $6.05 | $1.65 | 6,740,991.0 | +15.33% |
| 2025-03 | $7.27 | $6.13 | $1.14 | 2,736,339.0 | +6.81% |
| 2025-02 | $6.45 | $5.88 | $0.57 | 1,779,224.0 | +2.66% |
| 2025-01 | $6.21 | $5.47 | $0.74 | 3,492,993.0 | -1.64% |
Kingfisher Plc ADR 주식 (KGFHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.64 | $6.01 | $0.63 | 4,177,754.0 | -3.33% |
| 2024-11 | $7.96 | $6.25 | $1.71 | 4,813,822.0 | -16.53% |
| 2024-10 | $8.51 | $7.45 | $1.06 | 1,420,804.0 | -11.99% |
| 2024-09 | $8.80 | $7.11 | $1.69 | 2,710,645.0 | +14.84% |
| 2024-08 | $7.87 | $6.67 | $1.20 | 1,403,130.0 | +5.80% |
| 2024-07 | $7.31 | $6.32 | $0.99 | 7,208,968.0 | +12.94% |
| 2024-06 | $6.91 | $6.15 | $0.755 | 5,035,429.0 | -6.64% |
| 2024-05 | $6.78 | $6.05 | $0.7293 | 5,050,042.0 | +8.67% |
| 2024-04 | $6.47 | $6.01 | $0.46 | 19,333,346.0 | -2.06% |
| 2024-03 | $6.36 | $5.60 | $0.76 | 11,295,407.0 | +6.78% |
| 2024-02 | $5.94 | $5.26 | $0.68 | 5,750,394.0 | +5.93% |
| 2024-01 | $6.13 | $5.40 | $0.73 | 3,526,515.0 | -11.74% |
Kingfisher Plc ADR 주식 (KGFHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.50 | $5.40 | $1.10 | 2,826,199.0 | +12.98% |
| 2023-11 | $5.95 | $5.05 | $0.90 | 8,097,945.0 | +10.59% |
| 2023-10 | $5.35 | $4.80 | $0.55 | 5,919,528.0 | -7.51% |
| 2023-09 | $6.03 | $5.10 | $0.927 | 3,112,995.0 | -8.70% |
| 2023-08 | $6.39 | $5.65 | $0.74 | 2,149,739.0 | -5.38% |
| 2023-07 | $6.50 | $5.29 | $1.21 | 1,644,245.0 | +8.03% |
| 2023-06 | $6.07 | $5.54 | $0.53 | 1,859,323.0 | +2.09% |
| 2023-05 | $6.53 | $5.64 | $0.89 | 6,906,353.0 | -11.37% |
| 2023-04 | $6.52 | $6.02 | $0.50 | 1,300,293.0 | -0.08% |
| 2023-03 | $6.99 | $6.18 | $0.8125 | 1,160,552.0 | -6.23% |
| 2023-02 | $7.20 | $6.43 | $0.77 | 1,039,433.0 | +0.73% |
| 2023-01 | $6.98 | $5.65 | $1.33 | 2,052,256.0 | +21.35% |
3.16%
0.39%
자본화:
|
볼륨(24시간):