Stockscreener 앱 받기
120.70
0.61%
-0.74
시장 영업 전:
120.37
-0.33
-0.27%
Kimberly Clark Corp 주식 (KMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-20 | $121.9 | $120.6 | $1.27 | 1,543,902.0 | -0.61% |
| 2025-10-17 | $121.5 | $119.9 | $1.61 | 2,076,400.0 | +1.45% |
| 2025-10-16 | $121.3 | $119.4 | $1.97 | 2,336,585.0 | -0.18% |
| 2025-10-15 | $121.2 | $119.6 | $1.58 | 2,703,910.0 | -0.21% |
| 2025-10-14 | $120.6 | $119.1 | $1.52 | 1,707,613.0 | +0.75% |
| 2025-10-13 | $119.5 | $118.2 | $1.33 | 1,968,323.0 | -0.25% |
| 2025-10-10 | $120.7 | $119.4 | $1.35 | 1,853,453.0 | +0.02% |
| 2025-10-09 | $120.3 | $119.4 | $0.93 | 1,851,160.0 | -0.07% |
| 2025-10-08 | $122.2 | $119.5 | $2.64 | 1,801,917.0 | -2.21% |
| 2025-10-07 | $122.8 | $119.6 | $3.15 | 2,253,832.0 | +1.48% |
| 2025-10-06 | $122.2 | $120.5 | $1.73 | 2,104,954.0 | -1.66% |
| 2025-10-03 | $123.4 | $121.8 | $1.62 | 1,897,922.0 | -0.03% |
| 2025-10-02 | $123.2 | $122.1 | $1.16 | 1,695,871.0 | -0.50% |
| 2025-10-01 | $125.3 | $123.0 | $2.28 | 1,887,416.0 | -0.89% |
| 2025-09-30 | $124.7 | $122.2 | $2.53 | 2,044,274.0 | +1.37% |
| 2025-09-29 | $122.8 | $121.4 | $1.45 | 2,843,325.0 | +0.35% |
| 2025-09-26 | $122.9 | $121.5 | $1.42 | 2,296,329.0 | +0.42% |
| 2025-09-25 | $124.5 | $121.0 | $3.48 | 4,024,621.0 | -1.78% |
| 2025-09-24 | $124.5 | $123.0 | $1.53 | 1,447,706.0 | +0.09% |
| 2025-09-23 | $124.4 | $122.6 | $1.85 | 2,395,736.0 | -0.20% |
Kimberly Clark Corp 주식 (KMB) 연도별 가격 이력
이 심층 분석에서는 Kimberly Clark Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimberly Clark Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimberly Clark Corp 주식 (KMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $125.3 | $118.2 | $7.14 | 29,227,160.0 | -2.93% |
| 2025-09 | $131.5 | $121.0 | $10.51 | 53,190,240.0 | -3.72% |
| 2025-08 | $137.5 | $128.0 | $9.44 | 49,530,971.0 | +3.63% |
| 2025-07 | $133.1 | $124.4 | $8.72 | 47,149,358.0 | -3.34% |
| 2025-06 | $143.6 | $126.3 | $17.30 | 48,593,710.0 | -10.32% |
| 2025-05 | $144.3 | $128.5 | $15.81 | 51,798,316.0 | +9.09% |
| 2025-04 | $147.1 | $128.2 | $18.89 | 50,699,968.0 | -7.34% |
| 2025-03 | $150.4 | $136.0 | $14.46 | 42,389,243.0 | +0.15% |
| 2025-02 | $143.0 | $128.2 | $14.82 | 37,651,418.0 | +9.26% |
| 2025-01 | $133.4 | $124.1 | $9.28 | 42,639,926.0 | -0.82% |
Kimberly Clark Corp 주식 (KMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $129.7 | $10.68 | 43,498,774.0 | -6.26% |
| 2024-11 | $140.6 | $130.8 | $9.76 | 36,650,672.0 | +3.85% |
| 2024-10 | $146.7 | $133.5 | $13.11 | 43,997,024.0 | -5.69% |
| 2024-09 | $149.3 | $139.2 | $10.06 | 38,067,917.0 | -1.65% |
| 2024-08 | $145.7 | $135.5 | $10.14 | 37,851,423.0 | +7.12% |
| 2024-07 | $145.6 | $134.0 | $11.58 | 49,414,872.0 | -2.28% |
| 2024-06 | $142.2 | $133.4 | $8.76 | 38,655,938.0 | +3.68% |
| 2024-05 | $137.6 | $128.0 | $9.66 | 38,346,024.0 | -2.37% |
| 2024-04 | $139.8 | $123.8 | $15.91 | 54,265,488.0 | +5.55% |
| 2024-03 | $130.0 | $121.0 | $8.97 | 47,782,820.0 | +6.75% |
| 2024-02 | $123.9 | $117.7 | $6.19 | 35,926,449.0 | +0.17% |
| 2024-01 | $125.5 | $117.8 | $7.73 | 46,194,234.0 | -0.44% |
Kimberly Clark Corp 주식 (KMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $124.9 | $118.1 | $6.81 | 36,086,684.0 | -1.79% |
| 2023-11 | $123.8 | $118.9 | $4.90 | 36,087,897.0 | +3.42% |
| 2023-10 | $124.2 | $116.3 | $7.89 | 44,416,131.0 | -1.00% |
| 2023-09 | $129.1 | $120.4 | $8.75 | 30,927,393.0 | -6.19% |
| 2023-08 | $130.4 | $126.2 | $4.19 | 31,768,088.0 | -0.21% |
| 2023-07 | $138.2 | $128.5 | $9.67 | 39,253,604.0 | -6.49% |
| 2023-06 | $139.2 | $133.3 | $5.88 | 33,676,790.0 | +2.82% |
| 2023-05 | $147.0 | $132.8 | $14.23 | 35,857,438.0 | -7.32% |
| 2023-04 | $147.9 | $133.4 | $14.51 | 32,454,978.0 | +7.95% |
| 2023-03 | $134.3 | $122.0 | $12.31 | 37,557,542.0 | +7.33% |
| 2023-02 | $131.6 | $124.7 | $6.91 | 31,164,375.0 | -3.82% |
| 2023-01 | $139.2 | $128.0 | $11.24 | 38,125,066.0 | -4.23% |
2.16%
1.73%
자본화:
|
볼륨(24시간):