Stockscreener 앱 받기
28.30
0.41%
0.13
Koppers Holdings Inc 주식 (KOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.48 | $26.93 | $1.55 | 77,282.0 | +0.43% |
| 2025-11-03 | $28.39 | $27.52 | $0.865 | 174,055.0 | -0.18% |
| 2025-10-31 | $28.39 | $27.09 | $1.29 | 162,525.0 | +2.21% |
| 2025-10-30 | $28.67 | $27.26 | $1.41 | 162,621.0 | -5.61% |
| 2025-10-29 | $29.82 | $28.82 | $1.00 | 219,510.0 | -0.41% |
| 2025-10-28 | $29.59 | $28.82 | $0.77 | 139,385.0 | -0.14% |
| 2025-10-27 | $29.63 | $28.96 | $0.67 | 152,006.0 | +0.93% |
| 2025-10-24 | $29.44 | $29.07 | $0.37 | 85,607.0 | +1.46% |
| 2025-10-23 | $29.04 | $28.30 | $0.74 | 104,670.0 | +1.20% |
| 2025-10-22 | $28.44 | $27.93 | $0.505 | 145,003.0 | +1.39% |
| 2025-10-21 | $28.03 | $27.00 | $1.03 | 153,347.0 | +3.63% |
| 2025-10-20 | $27.14 | $26.57 | $0.575 | 119,246.0 | +1.01% |
| 2025-10-17 | $26.89 | $26.45 | $0.445 | 131,131.0 | +0.00% |
| 2025-10-16 | $26.74 | $26.17 | $0.57 | 116,366.0 | +1.17% |
| 2025-10-15 | $27.39 | $26.26 | $1.13 | 101,852.0 | -0.97% |
| 2025-10-14 | $26.99 | $26.38 | $0.61 | 94,669.0 | -0.19% |
| 2025-10-13 | $26.94 | $26.55 | $0.39 | 146,680.0 | +1.48% |
| 2025-10-10 | $26.84 | $26.16 | $0.685 | 181,319.0 | -0.57% |
| 2025-10-09 | $26.79 | $26.34 | $0.45 | 190,956.0 | -0.34% |
| 2025-10-08 | $26.65 | $26.30 | $0.355 | 114,814.0 | +0.45% |
| 2025-10-07 | $27.12 | $26.37 | $0.755 | 153,085.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.48 | $26.93 | $1.55 | 251,337.0 | +0.25% |
| 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% |
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% |
8.31%
9.43%
자본화:
|
볼륨(24시간):