Stockscreener 앱 받기
46.27
0.67%
0.31
시간 외 거래:
46.25
-0.02
-0.04%
Koppers Holdings Inc 주식 (KOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $46.51 | $45.51 | $1.00 | 98,772.0 | +0.67% |
| 2026-09-24 | $46.45 | $45.55 | $0.90 | 106,977.0 | -0.65% |
| 2026-09-23 | $46.42 | $45.09 | $1.33 | 125,149.0 | +0.35% |
| 2026-09-22 | $46.90 | $45.82 | $1.08 | 170,744.0 | +1.07% |
| 2026-09-21 | $46.31 | $45.19 | $1.12 | 139,041.0 | +0.62% |
| 2026-09-18 | $45.98 | $44.83 | $1.15 | 460,206.0 | -1.84% |
| 2026-09-17 | $47.42 | $45.83 | $1.59 | 170,265.0 | -1.16% |
| 2026-09-16 | $47.64 | $45.69 | $1.95 | 312,881.0 | +2.03% |
| 2026-09-15 | $46.40 | $45.43 | $0.97 | 150,372.0 | -0.46% |
| 2026-09-14 | $46.20 | $45.27 | $0.93 | 110,260.0 | -0.76% |
| 2026-09-11 | $47.00 | $46.19 | $0.8105 | 109,958.0 | +0.00% |
| 2026-09-10 | $46.94 | $45.71 | $1.23 | 136,444.0 | +0.63% |
| 2026-09-09 | $47.29 | $45.73 | $1.55 | 138,065.0 | -2.25% |
| 2026-09-08 | $47.94 | $46.73 | $1.21 | 173,800.0 | -1.38% |
| 2026-09-04 | $47.83 | $46.22 | $1.61 | 169,946.0 | +1.96% |
| 2026-09-03 | $47.43 | $46.16 | $1.27 | 169,431.0 | +0.30% |
| 2026-09-02 | $47.94 | $45.42 | $2.52 | 203,599.0 | +1.72% |
| 2026-09-01 | $46.08 | $44.49 | $1.59 | 177,118.0 | +0.13% |
| 2026-08-31 | $47.60 | $45.76 | $1.84 | 160,881.0 | -1.48% |
Koppers Holdings Inc 주식 (KOP) 연도별 가격 이력
이 심층 분석에서는 Koppers Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koppers Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koppers Holdings Inc 주식 (KOP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.94 | $44.49 | $3.45 | 3,221,800.0 | +0.87% |
| 2026-08 | $53.00 | $44.10 | $8.90 | 4,185,805.0 | -6.27% |
| 2026-07 | $52.25 | $44.48 | $7.77 | 3,341,098.0 | +9.00% |
| 2026-06 | $45.54 | $40.20 | $5.34 | 3,921,144.0 | +10.05% |
| 2026-05 | $46.40 | $38.13 | $8.27 | 4,017,603.0 | -0.07% |
| 2026-04 | $42.17 | $35.62 | $6.55 | 3,145,156.0 | +5.56% |
| 2026-03 | $39.50 | $34.59 | $4.91 | 6,745,666.0 | +2.33% |
| 2026-02 | $38.20 | $29.14 | $9.06 | 3,242,581.0 | +28.31% |
| 2026-01 | $30.21 | $26.52 | $3.70 | 2,493,073.0 | +8.79% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.08 | $26.64 | $3.44 | 2,877,187.0 | -7.82% |
| 2025-11 | $30.35 | $25.00 | $5.35 | 3,302,983.0 | +5.14% |
| 2025-10 | $29.82 | $26.16 | $3.67 | 3,280,889.0 | +0.79% |
| 2025-09 | $29.99 | $27.24 | $2.75 | 4,021,390.0 | -3.38% |
| 2025-08 | $33.46 | $26.79 | $6.67 | 3,551,751.0 | -11.81% |
| 2025-07 | $35.61 | $31.92 | $3.69 | 2,692,182.0 | +2.21% |
| 2025-06 | $33.58 | $30.30 | $3.28 | 2,364,084.0 | +4.65% |
| 2025-05 | $31.99 | $24.63 | $7.36 | 3,364,868.0 | +22.59% |
| 2025-04 | $28.04 | $22.99 | $5.05 | 3,555,084.0 | -10.50% |
| 2025-03 | $31.24 | $27.38 | $3.86 | 4,377,647.0 | -3.81% |
| 2025-02 | $32.46 | $27.33 | $5.13 | 2,514,680.0 | -2.18% |
| 2025-01 | $32.97 | $29.25 | $3.71 | 2,205,336.0 | -8.15% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.46 | $30.64 | $8.82 | 2,992,739.0 | -16.93% |
| 2024-11 | $39.83 | $33.88 | $5.95 | 2,355,307.0 | +13.08% |
| 2024-10 | $37.91 | $34.00 | $3.91 | 2,108,428.0 | -6.90% |
| 2024-09 | $39.16 | $34.80 | $4.35 | 3,003,790.0 | -7.71% |
| 2024-08 | $40.98 | $33.80 | $7.18 | 3,589,630.0 | -2.78% |
| 2024-07 | $41.64 | $34.31 | $7.33 | 3,112,320.0 | +10.06% |
| 2024-06 | $44.64 | $36.85 | $7.79 | 3,127,019.0 | -16.56% |
| 2024-05 | $53.51 | $41.59 | $11.92 | 4,159,543.0 | -13.55% |
| 2024-04 | $56.95 | $51.27 | $5.68 | 2,283,424.0 | -7.05% |
| 2024-03 | $56.43 | $51.72 | $4.71 | 2,624,776.0 | -2.56% |
| 2024-02 | $58.23 | $48.71 | $9.52 | 2,242,349.0 | +10.72% |
| 2024-01 | $53.16 | $46.09 | $7.07 | 2,912,540.0 | -0.16% |
1.14%
3.39%
자본화:
|
볼륨(24시간):