Stockscreener 앱 받기
38.71
6.17%
2.25
시간 외 거래:
38.71
Koppers Holdings Inc 주식 (KOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $39.37 | $36.61 | $2.76 | 177,008.0 | +6.17% |
| 2024-11-15 | $37.79 | $36.05 | $1.74 | 109,390.0 | -2.93% |
| 2024-11-14 | $38.00 | $36.89 | $1.11 | 136,098.0 | -0.95% |
| 2024-11-13 | $38.17 | $37.36 | $0.81 | 182,990.0 | -0.29% |
| 2024-11-12 | $38.44 | $36.98 | $1.46 | 124,304.0 | +0.72% |
| 2024-11-11 | $38.33 | $37.19 | $1.14 | 95,642.0 | +1.45% |
| 2024-11-08 | $39.83 | $36.26 | $3.57 | 164,642.0 | -2.13% |
| 2024-11-07 | $38.81 | $37.83 | $0.985 | 110,083.0 | -2.44% |
| 2024-11-06 | $39.52 | $36.71 | $2.81 | 161,898.0 | +10.99% |
| 2024-11-05 | $35.23 | $34.34 | $0.895 | 99,076.0 | +1.44% |
| 2024-11-04 | $34.75 | $34.10 | $0.645 | 100,720.0 | +1.20% |
| 2024-11-01 | $34.41 | $33.88 | $0.525 | 76,941.0 | +0.59% |
| 2024-10-31 | $34.51 | $34.00 | $0.51 | 76,906.0 | -0.85% |
| 2024-10-30 | $34.91 | $34.27 | $0.64 | 68,407.0 | -0.23% |
| 2024-10-29 | $34.70 | $34.17 | $0.525 | 75,599.0 | -1.24% |
| 2024-10-28 | $34.95 | $34.31 | $0.64 | 77,006.0 | +1.40% |
| 2024-10-25 | $35.08 | $34.28 | $0.795 | 57,680.0 | -1.21% |
| 2024-10-24 | $35.00 | $34.28 | $0.72 | 129,650.0 | -0.06% |
| 2024-10-23 | $35.54 | $34.58 | $0.965 | 77,777.0 | -2.61% |
| 2024-10-22 | $35.98 | $35.50 | $0.475 | 61,593.0 | -0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.83 | $33.88 | $5.95 | 1,715,800.0 | +13.82% |
| 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% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.22 | $42.40 | $9.82 | 3,340,443.0 | +13.39% |
| 2023-11 | $45.49 | $36.09 | $9.40 | 3,121,906.0 | +23.52% |
| 2023-10 | $40.05 | $34.89 | $5.16 | 1,911,330.0 | -7.53% |
| 2023-09 | $41.91 | $36.33 | $5.58 | 2,849,298.0 | +3.29% |
| 2023-08 | $39.60 | $36.59 | $3.01 | 1,747,084.0 | +0.08% |
| 2023-07 | $38.36 | $32.68 | $5.68 | 1,146,817.0 | +12.20% |
| 2023-06 | $34.81 | $28.80 | $6.01 | 1,841,542.0 | +17.75% |
| 2023-05 | $34.00 | $28.45 | $5.55 | 1,392,526.0 | -11.73% |
| 2023-04 | $35.51 | $31.53 | $3.98 | 1,059,150.0 | -6.18% |
| 2023-03 | $38.42 | $31.33 | $7.09 | 3,056,601.0 | -2.56% |
| 2023-02 | $37.43 | $32.66 | $4.77 | 1,758,457.0 | +3.70% |
| 2023-01 | $34.61 | $28.29 | $6.32 | 1,511,378.0 | +22.73% |
Koppers Holdings Inc 주식 (KOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.38 | $27.94 | $4.44 | 2,181,723.0 | -5.34% |
| 2022-11 | $30.51 | $23.69 | $6.82 | 1,752,872.0 | +19.35% |
| 2022-10 | $25.35 | $20.87 | $4.48 | 1,541,454.0 | +20.12% |
| 2022-09 | $23.77 | $20.11 | $3.66 | 2,401,201.0 | -8.98% |
| 2022-08 | $26.57 | $20.93 | $5.64 | 2,683,886.0 | -3.02% |
| 2022-07 | $23.98 | $20.65 | $3.33 | 1,686,121.0 | +3.98% |
| 2022-06 | $28.60 | $21.76 | $6.84 | 2,431,564.0 | -16.46% |
| 2022-05 | $27.21 | $23.01 | $4.20 | 3,314,992.0 | +11.71% |
| 2022-04 | $28.10 | $23.84 | $4.26 | 1,715,424.0 | -11.85% |
| 2022-03 | $30.04 | $27.18 | $2.86 | 2,539,480.0 | -3.88% |
| 2022-02 | $31.21 | $26.86 | $4.35 | 2,282,854.0 | -4.18% |
| 2022-01 | $33.68 | $28.92 | $4.76 | 1,554,914.0 | -4.54% |
0.30%
자본화:
|
볼륨(24시간):