Stockscreener 앱 받기
356.65
1.29%
-4.61
Kinsale Capital Group Inc 주식 (KNSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $363.6 | $352.4 | $11.16 | 121,207.0 | -1.31% |
| 2025-12-04 | $375.9 | $360.4 | $15.50 | 338,240.0 | -3.51% |
| 2025-12-03 | $381.8 | $370.8 | $11.01 | 242,184.0 | -0.36% |
| 2025-12-02 | $379.6 | $373.3 | $6.35 | 190,254.0 | -0.33% |
| 2025-12-01 | $386.4 | $377.0 | $9.36 | 207,690.0 | -2.04% |
| 2025-11-28 | $387.5 | $380.0 | $7.52 | 90,593.0 | +0.95% |
| 2025-11-26 | $388.5 | $377.2 | $11.29 | 200,455.0 | -1.32% |
| 2025-11-25 | $388.0 | $378.0 | $10.03 | 184,927.0 | +1.90% |
| 2025-11-24 | $388.3 | $376.5 | $11.80 | 210,193.0 | -1.49% |
| 2025-11-21 | $389.2 | $370.0 | $19.15 | 255,863.0 | +3.94% |
| 2025-11-20 | $382.3 | $363.1 | $19.19 | 486,392.0 | -2.42% |
| 2025-11-19 | $395.1 | $378.2 | $16.88 | 180,510.0 | -3.90% |
| 2025-11-18 | $399.0 | $388.8 | $10.25 | 189,419.0 | +1.38% |
| 2025-11-17 | $391.1 | $387.5 | $3.55 | 170,018.0 | -0.11% |
| 2025-11-14 | $394.9 | $388.1 | $6.86 | 151,260.0 | -0.73% |
| 2025-11-13 | $400.2 | $391.9 | $8.32 | 105,191.0 | -1.04% |
| 2025-11-12 | $397.5 | $391.2 | $6.28 | 189,055.0 | +0.88% |
| 2025-11-11 | $394.5 | $387.5 | $7.02 | 166,558.0 | +0.62% |
| 2025-11-10 | $397.6 | $383.1 | $14.51 | 240,507.0 | -1.79% |
| 2025-11-07 | $400.6 | $393.6 | $6.96 | 239,313.0 | +1.29% |
| 2025-11-06 | $401.0 | $391.1 | $9.90 | 233,517.0 | -0.35% |
| 2025-11-05 | $399.9 | $389.1 | $10.76 | 202,043.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $386.4 | $352.4 | $33.91 | 1,099,575.0 | -7.37% |
| 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% |
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% |
1.56%
0.25%
자본화:
|
볼륨(24시간):