Stockscreener 앱 받기
72.20
1.97%
-1.45
Knife River Corp 주식 (KNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $74.54 | $71.79 | $2.75 | 810,793.0 | -1.97% |
| 2026-05-21 | $74.17 | $71.24 | $2.93 | 558,878.0 | +0.18% |
| 2026-05-20 | $73.72 | $70.42 | $3.30 | 953,801.0 | +3.80% |
| 2026-05-19 | $73.01 | $69.37 | $3.64 | 791,367.0 | -4.94% |
| 2026-05-18 | $77.02 | $74.27 | $2.75 | 527,514.0 | -1.83% |
| 2026-05-15 | $78.70 | $75.24 | $3.46 | 384,350.0 | -5.09% |
| 2026-05-14 | $81.50 | $79.00 | $2.50 | 500,850.0 | +0.41% |
| 2026-05-13 | $82.47 | $78.32 | $4.15 | 669,115.0 | -3.36% |
| 2026-05-12 | $85.64 | $82.31 | $3.33 | 598,410.0 | -3.82% |
| 2026-05-11 | $90.34 | $85.58 | $4.76 | 510,470.0 | -5.25% |
| 2026-05-08 | $91.45 | $86.43 | $5.02 | 301,390.0 | +1.92% |
| 2026-05-07 | $92.82 | $88.36 | $4.46 | 424,553.0 | -3.04% |
| 2026-05-06 | $92.03 | $87.25 | $4.79 | 578,280.0 | +5.04% |
| 2026-05-05 | $88.19 | $83.14 | $5.05 | 632,832.0 | -3.52% |
| 2026-05-04 | $92.37 | $89.29 | $3.08 | 561,823.0 | -2.88% |
| 2026-05-01 | $94.19 | $90.61 | $3.58 | 497,657.0 | +0.46% |
| 2026-04-30 | $92.81 | $89.00 | $3.81 | 603,588.0 | +3.17% |
| 2026-04-29 | $91.15 | $86.70 | $4.45 | 600,701.0 | +1.90% |
| 2026-04-28 | $89.72 | $87.09 | $2.63 | 287,453.0 | -0.97% |
| 2026-04-27 | $90.54 | $88.45 | $2.09 | 394,783.0 | -0.28% |
Knife River Corp 주식 (KNF) 연도별 가격 이력
이 심층 분석에서는 Knife River Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knife River Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knife River Corp 주식 (KNF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $94.19 | $69.37 | $24.82 | 10,112,876.0 | -21.99% |
| 2026-04 | $92.81 | $73.00 | $19.81 | 10,025,174.0 | +13.35% |
| 2026-03 | $89.44 | $76.52 | $12.92 | 17,291,508.0 | -8.24% |
| 2026-02 | $95.29 | $66.88 | $28.41 | 12,245,789.0 | +32.47% |
| 2026-01 | $84.01 | $66.97 | $17.04 | 10,708,580.0 | -4.52% |
Knife River Corp 주식 (KNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.11 | $71.60 | $7.51 | 9,590,578.0 | -4.24% |
| 2025-11 | $75.11 | $59.11 | $16.00 | 13,735,598.0 | +23.78% |
| 2025-10 | $76.64 | $58.72 | $17.92 | 17,423,955.0 | -21.35% |
| 2025-09 | $81.72 | $70.80 | $10.92 | 13,592,966.0 | -5.10% |
| 2025-08 | $94.73 | $78.55 | $16.18 | 16,018,699.0 | -1.79% |
| 2025-07 | $85.04 | $74.50 | $10.54 | 14,180,697.0 | +1.03% |
| 2025-06 | $96.12 | $76.92 | $19.20 | 15,415,880.0 | -13.24% |
| 2025-05 | $103.2 | $89.50 | $13.67 | 9,551,104.0 | +0.77% |
| 2025-04 | $96.28 | $77.63 | $18.65 | 10,504,190.0 | +3.51% |
| 2025-03 | $97.46 | $84.15 | $13.31 | 10,161,241.0 | -5.72% |
| 2025-02 | $106.0 | $91.22 | $14.77 | 8,256,275.0 | -7.63% |
| 2025-01 | $108.8 | $91.46 | $17.37 | 8,054,621.0 | +1.91% |
Knife River Corp 주식 (KNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.4 | $99.98 | $8.41 | 10,054,151.0 | -1.11% |
| 2024-11 | $105.6 | $84.70 | $20.93 | 8,434,588.0 | +6.35% |
| 2024-10 | $99.54 | $85.79 | $13.75 | 6,120,985.0 | +8.87% |
| 2024-09 | $93.77 | $73.91 | $19.86 | 8,858,387.0 | +13.34% |
| 2024-08 | $80.83 | $67.22 | $13.61 | 5,949,432.0 | -0.82% |
| 2024-07 | $83.00 | $68.14 | $14.86 | 8,322,495.0 | +13.37% |
| 2024-06 | $72.51 | $66.13 | $6.38 | 8,696,958.0 | -0.81% |
| 2024-05 | $82.00 | $68.07 | $13.93 | 8,002,510.0 | -9.57% |
| 2024-04 | $83.78 | $74.02 | $9.76 | 6,328,146.0 | -3.56% |
| 2024-03 | $81.38 | $73.15 | $8.23 | 7,942,330.0 | +9.43% |
| 2024-02 | $74.29 | $65.58 | $8.72 | 9,518,560.0 | +13.13% |
| 2024-01 | $68.15 | $61.50 | $6.65 | 6,998,210.0 | -1.04% |
0.15%
1.30%
자본화:
|
볼륨(24시간):