Stockscreener 앱 받기
365.24
2.17%
7.75
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $365.5 | $357.6 | $7.91 | 238,489.0 | +2.17% |
| 2026-10-15 | $363.7 | $355.3 | $8.38 | 202,967.0 | +2.41% |
| 2026-10-14 | $349.3 | $335.3 | $14.03 | 211,765.0 | +2.68% |
| 2026-10-13 | $344.2 | $339.9 | $4.30 | 137,224.0 | -0.34% |
| 2026-10-12 | $342.9 | $337.9 | $4.93 | 150,868.0 | +1.23% |
| 2026-10-09 | $343.0 | $335.8 | $7.19 | 343,962.0 | -0.79% |
| 2026-10-08 | $341.8 | $330.4 | $11.41 | 207,315.0 | +2.71% |
| 2026-10-07 | $338.4 | $329.7 | $8.73 | 259,646.0 | -1.71% |
| 2026-10-06 | $336.8 | $329.0 | $7.79 | 156,167.0 | +1.21% |
| 2026-10-05 | $335.5 | $328.1 | $7.40 | 235,547.0 | +0.82% |
| 2026-10-02 | $337.8 | $329.1 | $8.66 | 258,565.0 | -1.44% |
| 2026-10-01 | $339.5 | $326.2 | $13.25 | 276,411.0 | +3.65% |
| 2026-09-30 | $324.8 | $320.2 | $4.58 | 291,315.0 | -0.15% |
| 2026-09-29 | $324.2 | $319.0 | $5.24 | 280,706.0 | -0.51% |
| 2026-09-28 | $328.6 | $321.6 | $7.05 | 267,789.0 | -1.69% |
| 2026-09-25 | $340.4 | $330.2 | $10.27 | 197,231.0 | -2.94% |
| 2026-09-24 | $345.1 | $335.6 | $9.40 | 261,352.0 | +0.33% |
| 2026-09-23 | $355.2 | $339.2 | $16.05 | 179,546.0 | -3.54% |
| 2026-09-22 | $364.0 | $350.4 | $13.60 | 190,330.0 | -1.78% |
| 2026-09-21 | $363.2 | $356.3 | $6.87 | 158,463.0 | +0.38% |
| 2026-09-18 | $359.0 | $354.5 | $4.45 | 299,454.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $365.5 | $326.2 | $39.30 | 2,678,926.0 | +13.16% |
| 2026-09 | $387.5 | $319.0 | $68.54 | 4,298,412.0 | -13.68% |
| 2026-08 | $398.6 | $350.0 | $48.57 | 4,359,109.0 | +4.90% |
| 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% |
1.99%
자본화:
|
볼륨(24시간):