Stockscreener 앱 받기
0.21%
시간 외 거래:
Carmax Inc 주식 (KMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $39.69 | $38.55 | $1.14 | 3,227,314.0 | -0.21% |
| 2025-12-04 | $39.29 | $38.39 | $0.90 | 2,400,189.0 | -0.31% |
| 2025-12-03 | $39.55 | $38.65 | $0.8999 | 2,674,699.0 | +0.80% |
| 2025-12-02 | $39.30 | $38.28 | $1.02 | 3,772,757.0 | +0.39% |
| 2025-12-01 | $39.51 | $37.83 | $1.68 | 2,640,582.0 | -0.26% |
| 2025-11-28 | $38.82 | $37.81 | $1.01 | 1,365,201.0 | +1.20% |
| 2025-11-26 | $39.27 | $37.21 | $2.06 | 4,838,863.0 | +1.79% |
| 2025-11-25 | $38.29 | $35.91 | $2.38 | 5,197,496.0 | +5.33% |
| 2025-11-24 | $36.16 | $34.71 | $1.45 | 5,796,609.0 | +0.85% |
| 2025-11-21 | $35.53 | $33.83 | $1.70 | 5,416,461.0 | +5.40% |
| 2025-11-20 | $35.06 | $33.45 | $1.61 | 4,175,869.0 | -1.99% |
| 2025-11-19 | $34.21 | $32.75 | $1.46 | 3,264,480.0 | +2.27% |
| 2025-11-18 | $33.54 | $31.95 | $1.59 | 4,397,374.0 | +4.14% |
| 2025-11-17 | $34.38 | $32.09 | $2.29 | 4,543,567.0 | -6.74% |
| 2025-11-14 | $34.81 | $33.87 | $0.94 | 3,557,926.0 | -1.03% |
| 2025-11-13 | $34.83 | $33.63 | $1.20 | 4,264,734.0 | +1.07% |
| 2025-11-12 | $34.76 | $33.61 | $1.15 | 4,681,268.0 | +0.82% |
| 2025-11-11 | $34.43 | $33.49 | $0.9399 | 5,759,513.0 | +2.68% |
| 2025-11-10 | $33.61 | $31.81 | $1.80 | 8,019,026.0 | +2.75% |
| 2025-11-07 | $32.38 | $30.68 | $1.70 | 12,314,364.0 | +4.79% |
| 2025-11-06 | $36.50 | $30.26 | $6.24 | 28,890,694.0 | -24.33% |
| 2025-11-05 | $41.39 | $40.34 | $1.05 | 4,031,727.0 | +0.15% |
Carmax Inc 주식 (KMX) 연도별 가격 이력
이 심층 분석에서는 Carmax Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carmax Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carmax Inc 주식 (KMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.69 | $37.83 | $1.86 | 17,942,855.0 | +0.41% |
| 2025-11 | $41.63 | $30.26 | $11.37 | 118,959,287.0 | -7.75% |
| 2025-10 | $47.44 | $41.13 | $6.31 | 124,905,657.0 | -6.60% |
| 2025-09 | $62.34 | $42.75 | $19.59 | 103,427,423.0 | -26.86% |
| 2025-08 | $62.56 | $54.53 | $8.03 | 54,663,555.0 | +8.37% |
| 2025-07 | $71.99 | $56.41 | $15.58 | 62,982,801.0 | -15.77% |
| 2025-06 | $70.43 | $62.09 | $8.34 | 80,421,062.0 | +4.27% |
| 2025-05 | $70.37 | $61.34 | $9.03 | 71,858,345.0 | -0.32% |
| 2025-04 | $82.79 | $61.67 | $21.12 | 93,164,877.0 | -17.00% |
| 2025-03 | $84.49 | $67.20 | $17.29 | 50,516,422.0 | -6.09% |
| 2025-02 | $89.47 | $81.35 | $8.12 | 26,615,532.0 | -3.12% |
| 2025-01 | $88.87 | $77.00 | $11.87 | 32,222,286.0 | +4.75% |
Carmax Inc 주식 (KMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.25 | $81.20 | $10.05 | 43,568,999.0 | -2.27% |
| 2024-11 | $86.49 | $72.00 | $14.49 | 34,477,396.0 | +16.01% |
| 2024-10 | $78.61 | $69.95 | $8.66 | 35,722,869.0 | -6.46% |
| 2024-09 | $84.22 | $72.73 | $11.49 | 44,374,009.0 | -8.48% |
| 2024-08 | $86.82 | $73.28 | $13.54 | 31,679,657.0 | +0.13% |
| 2024-07 | $86.21 | $70.75 | $15.46 | 36,280,019.0 | +15.13% |
| 2024-06 | $74.85 | $67.59 | $7.26 | 43,510,335.0 | +4.38% |
| 2024-05 | $77.78 | $65.83 | $11.95 | 37,960,734.0 | +3.37% |
| 2024-04 | $86.61 | $67.31 | $19.30 | 64,130,443.0 | -21.97% |
| 2024-03 | $88.22 | $76.92 | $11.30 | 30,142,730.0 | +10.27% |
| 2024-02 | $79.15 | $69.61 | $9.54 | 32,207,690.0 | +10.99% |
| 2024-01 | $77.63 | $66.86 | $10.77 | 41,207,400.0 | -7.25% |
Carmax Inc 주식 (KMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.20 | $63.26 | $20.94 | 51,025,605.0 | +20.02% |
| 2023-11 | $69.00 | $59.77 | $9.23 | 36,811,268.0 | +4.67% |
| 2023-10 | $71.52 | $59.66 | $11.86 | 48,974,375.0 | -13.63% |
| 2023-09 | $84.56 | $68.73 | $15.83 | 47,029,844.0 | -13.41% |
| 2023-08 | $86.56 | $77.44 | $9.12 | 27,562,628.0 | -1.13% |
| 2023-07 | $87.50 | $80.37 | $7.13 | 25,279,277.0 | -1.30% |
| 2023-06 | $87.06 | $71.14 | $15.92 | 54,138,101.0 | +15.91% |
| 2023-05 | $74.41 | $67.14 | $7.27 | 29,659,221.0 | +3.11% |
| 2023-04 | $73.57 | $61.15 | $12.42 | 50,420,635.0 | +8.95% |
| 2023-03 | $71.13 | $55.77 | $15.36 | 55,773,134.0 | -6.89% |
| 2023-02 | $80.92 | $66.91 | $14.01 | 34,425,257.0 | -2.00% |
| 2023-01 | $71.59 | $59.66 | $11.93 | 54,877,500.0 | +15.70% |
1.01%
2.14%
자본화:
|
볼륨(24시간):