Stockscreener 앱 받기
50.33
0.57%
-0.29
Knife River Corp 주식 (KNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $51.64 | $49.65 | $1.99 | 896,047.0 | -0.57% |
| 2026-10-01 | $51.18 | $49.69 | $1.49 | 1,426,739.0 | +0.40% |
| 2026-09-30 | $52.98 | $50.20 | $2.78 | 1,361,053.0 | -4.29% |
| 2026-09-29 | $54.79 | $52.08 | $2.71 | 1,140,893.0 | -1.29% |
| 2026-09-28 | $54.53 | $53.20 | $1.33 | 1,313,315.0 | -2.22% |
| 2026-09-25 | $54.85 | $52.92 | $1.93 | 1,177,054.0 | +2.27% |
| 2026-09-24 | $54.20 | $52.37 | $1.84 | 1,752,886.0 | +3.77% |
| 2026-09-23 | $55.87 | $50.66 | $5.20 | 1,884,180.0 | -7.86% |
| 2026-09-22 | $57.19 | $54.44 | $2.75 | 763,598.0 | +0.74% |
| 2026-09-21 | $55.75 | $53.94 | $1.81 | 1,158,978.0 | +1.78% |
| 2026-09-18 | $54.89 | $53.59 | $1.30 | 1,378,992.0 | -0.09% |
| 2026-09-17 | $56.90 | $54.14 | $2.76 | 926,312.0 | -2.03% |
| 2026-09-16 | $57.50 | $55.27 | $2.23 | 1,125,078.0 | -1.66% |
| 2026-09-15 | $57.23 | $55.27 | $1.96 | 1,451,037.0 | +0.16% |
| 2026-09-14 | $57.61 | $56.25 | $1.36 | 710,858.0 | -2.01% |
| 2026-09-11 | $58.49 | $57.38 | $1.12 | 952,638.0 | +0.79% |
| 2026-09-10 | $58.63 | $56.99 | $1.64 | 813,045.0 | -1.36% |
| 2026-09-09 | $60.84 | $57.76 | $3.09 | 1,140,825.0 | -5.63% |
| 2026-09-08 | $62.59 | $60.88 | $1.70 | 680,772.0 | -0.65% |
| 2026-09-04 | $62.75 | $61.50 | $1.25 | 485,156.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $51.64 | $49.65 | $1.99 | 3,218,833.0 | -0.18% |
| 2026-09 | $62.75 | $50.20 | $12.55 | 23,713,657.0 | -19.59% |
| 2026-08 | $79.20 | $62.50 | $16.70 | 19,641,185.0 | -14.36% |
| 2026-07 | $85.88 | $72.01 | $13.86 | 8,759,357.0 | -12.48% |
| 2026-06 | $96.28 | $72.01 | $24.27 | 14,239,524.0 | +6.55% |
| 2026-05 | $94.19 | $69.37 | $24.82 | 11,248,298.0 | -15.17% |
| 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% |
0.31%
1.38%
자본화:
|
볼륨(24시간):