Stockscreener 앱 받기
367.16
3.17%
-12.03
시간 외 거래:
367.16
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $379.2 | $366.9 | $12.30 | 194,077.0 | -3.17% |
| 2026-08-14 | $381.4 | $374.4 | $7.06 | 192,718.0 | +0.59% |
| 2026-08-13 | $380.9 | $371.7 | $9.24 | 160,919.0 | +0.92% |
| 2026-08-12 | $375.3 | $366.5 | $8.79 | 177,100.0 | -0.29% |
| 2026-08-11 | $378.0 | $366.4 | $11.62 | 205,508.0 | +1.63% |
| 2026-08-10 | $374.7 | $365.6 | $9.10 | 251,806.0 | -1.38% |
| 2026-08-07 | $378.8 | $369.1 | $9.68 | 169,734.0 | -0.69% |
| 2026-08-06 | $376.9 | $369.1 | $7.85 | 259,022.0 | +1.46% |
| 2026-08-05 | $372.4 | $361.1 | $11.30 | 326,107.0 | +2.25% |
| 2026-08-04 | $366.0 | $350.0 | $15.95 | 386,181.0 | +0.66% |
| 2026-08-03 | $366.6 | $356.2 | $10.44 | 270,959.0 | +1.13% |
| 2026-07-31 | $359.7 | $350.9 | $8.79 | 235,258.0 | +0.15% |
| 2026-07-30 | $369.1 | $348.7 | $20.38 | 347,968.0 | -5.52% |
| 2026-07-29 | $378.9 | $364.9 | $13.98 | 344,553.0 | +1.73% |
| 2026-07-28 | $380.2 | $366.4 | $13.81 | 429,352.0 | +2.41% |
| 2026-07-27 | $364.1 | $344.3 | $19.79 | 444,966.0 | +3.57% |
| 2026-07-24 | $356.2 | $333.5 | $22.75 | 575,172.0 | +5.06% |
| 2026-07-23 | $334.1 | $320.0 | $14.09 | 480,995.0 | +2.04% |
| 2026-07-22 | $342.3 | $323.0 | $19.33 | 318,808.0 | -4.07% |
| 2026-07-21 | $351.0 | $337.0 | $14.01 | 235,054.0 | -3.05% |
| 2026-07-20 | $354.0 | $341.2 | $12.82 | 321,689.0 | +1.78% |
Kinsale Capital Group Inc 주식 (KNSL) 연도별 가격 이력
이 심층 분석에서는 Kinsale Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinsale Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $381.4 | $350.0 | $31.40 | 2,788,208.0 | +3.01% |
| 2026-07 | $380.2 | $319.2 | $61.04 | 7,166,256.0 | +8.07% |
| 2026-06 | $332.9 | $287.2 | $45.72 | 7,248,839.0 | +8.22% |
| 2026-05 | $329.4 | $293.8 | $35.61 | 6,770,434.0 | -5.82% |
| 2026-04 | $365.6 | $321.5 | $44.12 | 5,525,536.0 | -5.28% |
| 2026-03 | $397.7 | $322.0 | $75.75 | 5,202,451.0 | -12.32% |
| 2026-02 | $421.9 | $341.1 | $80.84 | 5,536,861.0 | -1.57% |
| 2026-01 | $417.0 | $377.3 | $39.68 | 4,388,620.0 | +1.22% |
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $404.1 | $349.0 | $55.07 | 5,351,717.0 | +2.79% |
| 2025-11 | $401.0 | $363.1 | $37.86 | 4,084,023.0 | -3.65% |
| 2025-10 | $485.0 | $395.0 | $90.00 | 7,088,948.0 | -6.06% |
| 2025-09 | $460.2 | $406.3 | $53.87 | 4,275,641.0 | -7.04% |
| 2025-08 | $469.1 | $433.0 | $36.05 | 3,842,520.0 | +3.80% |
| 2025-07 | $512.8 | $438.4 | $74.40 | 5,118,729.0 | -8.93% |
| 2025-06 | $485.4 | $453.0 | $32.44 | 4,686,972.0 | +2.52% |
| 2025-05 | $477.9 | $425.2 | $52.70 | 3,222,839.0 | +8.44% |
| 2025-04 | $510.2 | $408.5 | $101.7 | 5,002,727.0 | -10.57% |
| 2025-03 | $490.0 | $426.7 | $63.26 | 3,237,953.0 | +12.70% |
| 2025-02 | $500.5 | $414.0 | $86.52 | 4,318,868.0 | -2.28% |
| 2025-01 | $468.0 | $405.0 | $63.00 | 3,975,157.0 | -4.99% |
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $531.8 | $458.7 | $73.04 | 3,047,630.0 | -8.43% |
| 2024-11 | $526.7 | $419.8 | $106.9 | 2,314,492.0 | +18.76% |
| 2024-10 | $489.2 | $416.9 | $72.31 | 3,875,455.0 | -8.05% |
| 2024-09 | $491.3 | $445.0 | $46.34 | 2,834,684.0 | -5.20% |
| 2024-08 | $494.3 | $417.7 | $76.52 | 2,626,087.0 | +7.44% |
| 2024-07 | $465.9 | $366.9 | $98.93 | 4,191,990.0 | +18.63% |
| 2024-06 | $398.3 | $372.6 | $25.71 | 2,510,166.0 | +0.43% |
| 2024-05 | $402.4 | $364.5 | $37.92 | 4,104,169.0 | +5.61% |
| 2024-04 | $524.2 | $355.1 | $169.1 | 5,596,195.0 | -30.78% |
| 2024-03 | $548.5 | $501.9 | $46.52 | 3,134,302.0 | +1.66% |
| 2024-02 | $528.0 | $386.1 | $141.9 | 3,741,272.0 | +29.83% |
| 2024-01 | $411.3 | $334.1 | $77.22 | 4,144,305.0 | +18.71% |
1.96%
자본화:
|
볼륨(24시간):