Stockscreener 앱 받기
97.22
0.49%
-0.48
시장 영업 전:
97.26
0.04
+0.04%
Kimberly Clark Corp 주식 (KMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $98.90 | $97.13 | $1.77 | 3,640,656.0 | -0.49% |
| 2026-09-23 | $99.12 | $97.42 | $1.70 | 3,204,054.0 | -1.22% |
| 2026-09-22 | $99.92 | $98.65 | $1.27 | 4,074,909.0 | +1.20% |
| 2026-09-21 | $98.32 | $96.82 | $1.50 | 3,589,118.0 | -0.12% |
| 2026-09-18 | $98.76 | $97.25 | $1.51 | 6,659,151.0 | -0.34% |
| 2026-09-17 | $99.16 | $97.48 | $1.68 | 3,400,448.0 | +0.09% |
| 2026-09-16 | $99.33 | $97.45 | $1.88 | 3,569,420.0 | -0.58% |
| 2026-09-15 | $98.81 | $97.19 | $1.62 | 6,627,087.0 | -0.42% |
| 2026-09-14 | $100.9 | $98.98 | $1.94 | 6,154,751.0 | +0.96% |
| 2026-09-11 | $99.52 | $97.30 | $2.22 | 8,136,408.0 | -0.34% |
| 2026-09-10 | $99.54 | $98.28 | $1.27 | 9,885,217.0 | -0.22% |
| 2026-09-09 | $101.0 | $97.91 | $3.09 | 6,957,788.0 | -4.11% |
| 2026-09-08 | $104.7 | $102.8 | $1.89 | 3,285,858.0 | -1.93% |
| 2026-09-04 | $106.9 | $104.8 | $2.08 | 4,131,667.0 | -2.77% |
| 2026-09-03 | $110.0 | $107.5 | $2.50 | 3,182,857.0 | -1.23% |
| 2026-09-02 | $109.4 | $106.9 | $2.49 | 3,944,007.0 | +2.06% |
| 2026-09-01 | $108.9 | $106.8 | $2.13 | 3,608,536.0 | -0.81% |
| 2026-08-31 | $109.4 | $107.4 | $2.03 | 4,493,812.0 | -1.46% |
| 2026-08-28 | $111.4 | $109.5 | $1.87 | 2,433,376.0 | -0.39% |
| 2026-08-27 | $110.3 | $108.6 | $1.71 | 3,343,422.0 | -0.33% |
| 2026-08-26 | $111.8 | $110.2 | $1.59 | 3,979,448.0 | -0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $110.0 | $96.82 | $13.18 | 87,692,588.0 | -9.94% |
| 2026-08 | $112.7 | $105.8 | $6.93 | 71,583,487.0 | -1.24% |
| 2026-07 | $116.8 | $106.0 | $10.83 | 77,636,584.0 | -0.42% |
| 2026-06 | $110.2 | $93.32 | $16.85 | 107,466,731.0 | +12.47% |
| 2026-05 | $102.0 | $94.67 | $7.29 | 86,830,466.0 | -0.84% |
| 2026-04 | $100.4 | $92.42 | $8.02 | 101,598,799.0 | +2.03% |
| 2026-03 | $110.8 | $94.54 | $16.24 | 111,194,437.0 | -13.43% |
| 2026-02 | $111.8 | $98.62 | $13.19 | 103,661,938.0 | +11.45% |
| 2026-01 | $103.1 | $96.26 | $6.84 | 140,293,367.0 | -0.89% |
Kimberly Clark Corp 주식 (KMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.0 | $99.59 | $10.44 | 112,233,847.0 | -6.92% |
| 2025-11 | $109.8 | $99.22 | $10.58 | 167,560,117.0 | -8.85% |
| 2025-10 | $125.3 | $116.3 | $9.06 | 57,112,595.0 | -3.72% |
| 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% |
0.34%
자본화:
|
볼륨(24시간):