Stockscreener 앱 받기
388.45
2.76%
-11.02
시간 외 거래:
388.30
-0.15
-0.04%
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $398.0 | $382.9 | $15.11 | 293,814.0 | -2.76% |
| 2025-10-31 | $405.8 | $395.0 | $10.77 | 308,020.0 | +0.33% |
| 2025-10-30 | $407.5 | $395.4 | $12.09 | 363,677.0 | -1.35% |
| 2025-10-29 | $418.0 | $399.3 | $18.74 | 443,774.0 | -3.91% |
| 2025-10-28 | $435.4 | $419.1 | $16.33 | 425,396.0 | -2.74% |
| 2025-10-27 | $433.7 | $420.0 | $13.65 | 452,683.0 | +2.24% |
| 2025-10-24 | $438.7 | $414.6 | $24.14 | 780,670.0 | -6.79% |
| 2025-10-23 | $462.8 | $448.7 | $14.09 | 389,122.0 | +0.12% |
| 2025-10-22 | $459.0 | $446.5 | $12.55 | 194,346.0 | -0.24% |
| 2025-10-21 | $456.3 | $438.1 | $18.18 | 272,524.0 | +2.48% |
| 2025-10-20 | $450.6 | $440.0 | $10.57 | 201,306.0 | -1.05% |
| 2025-10-17 | $447.8 | $434.1 | $13.62 | 157,083.0 | +2.04% |
| 2025-10-16 | $457.9 | $434.6 | $23.27 | 352,420.0 | -5.33% |
| 2025-10-15 | $473.1 | $457.3 | $15.83 | 184,155.0 | -2.22% |
| 2025-10-14 | $477.0 | $467.0 | $10.02 | 157,359.0 | +0.32% |
| 2025-10-13 | $473.0 | $462.1 | $10.99 | 158,828.0 | +0.47% |
| 2025-10-10 | $478.7 | $468.8 | $9.91 | 156,815.0 | -1.35% |
| 2025-10-09 | $480.5 | $472.1 | $8.42 | 142,635.0 | -0.55% |
| 2025-10-08 | $485.0 | $468.6 | $16.43 | 231,100.0 | +1.22% |
| 2025-10-07 | $483.8 | $470.9 | $12.90 | 281,804.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $398.0 | $382.9 | $15.11 | 587,628.0 | -2.76% |
| 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% |
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $352.5 | $325.0 | $27.51 | 4,284,056.0 | -4.34% |
| 2023-11 | $376.0 | $329.6 | $46.43 | 3,831,446.0 | +4.85% |
| 2023-10 | $457.7 | $328.0 | $129.7 | 3,730,217.0 | -19.37% |
| 2023-09 | $430.0 | $396.9 | $33.06 | 2,617,043.0 | +3.89% |
| 2023-08 | $403.3 | $363.1 | $40.18 | 2,246,003.0 | +6.98% |
| 2023-07 | $388.9 | $360.0 | $28.87 | 2,532,118.0 | -0.42% |
| 2023-06 | $378.7 | $301.8 | $76.92 | 6,369,133.0 | +23.51% |
| 2023-05 | $338.7 | $297.3 | $41.41 | 3,088,827.0 | -7.26% |
| 2023-04 | $345.8 | $292.4 | $53.38 | 2,528,454.0 | +8.85% |
| 2023-03 | $304.4 | $277.9 | $26.47 | 2,213,974.0 | +0.00% |
1.12%
0.62%
자본화:
|
볼륨(24시간):