Stockscreener 앱 받기
34.19
0.53%
0.18
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-08 | $34.37 | $33.51 | $0.86 | 2,186,804.0 | +0.53% |
| 2026-10-07 | $34.42 | $33.38 | $1.04 | 1,612,249.0 | +0.32% |
| 2026-10-06 | $34.02 | $33.30 | $0.72 | 924,408.0 | +1.86% |
| 2026-10-05 | $33.68 | $33.19 | $0.4978 | 1,266,226.0 | -1.04% |
| 2026-10-02 | $34.28 | $33.47 | $0.81 | 1,339,790.0 | +0.99% |
| 2026-10-01 | $33.37 | $32.73 | $0.64 | 1,250,235.0 | +0.09% |
| 2026-09-30 | $33.70 | $33.15 | $0.55 | 1,608,360.0 | -1.68% |
| 2026-09-29 | $34.20 | $33.74 | $0.455 | 1,435,753.0 | -0.24% |
| 2026-09-28 | $34.23 | $33.61 | $0.62 | 1,488,974.0 | -0.91% |
| 2026-09-25 | $34.44 | $33.74 | $0.70 | 1,062,652.0 | +0.53% |
| 2026-09-24 | $34.39 | $33.91 | $0.48 | 1,036,936.0 | +0.03% |
| 2026-09-23 | $34.71 | $33.91 | $0.795 | 1,215,937.0 | -2.01% |
| 2026-09-22 | $34.98 | $34.34 | $0.645 | 1,410,896.0 | +0.43% |
| 2026-09-21 | $34.67 | $34.20 | $0.4675 | 1,164,403.0 | +1.05% |
| 2026-09-18 | $34.43 | $34.04 | $0.39 | 3,749,508.0 | -0.55% |
| 2026-09-17 | $35.08 | $34.42 | $0.658 | 1,801,350.0 | +0.00% |
| 2026-09-16 | $34.90 | $33.77 | $1.13 | 2,124,634.0 | -0.23% |
| 2026-09-15 | $35.01 | $34.39 | $0.6176 | 1,377,695.0 | -1.17% |
| 2026-09-14 | $35.22 | $34.46 | $0.76 | 1,138,188.0 | +0.03% |
| 2026-09-11 | $35.37 | $34.76 | $0.61 | 1,077,627.0 | +0.14% |
| 2026-09-10 | $35.37 | $34.60 | $0.77 | 1,065,800.0 | -1.22% |
| 2026-09-09 | $36.77 | $35.17 | $1.59 | 1,499,898.0 | -2.41% |
Kilroy Realty Corp 주식 (KRC) 연도별 가격 이력
이 심층 분석에서는 Kilroy Realty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kilroy Realty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kilroy Realty Corp 주식 (KRC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.42 | $32.73 | $1.69 | 10,766,516.0 | +2.77% |
| 2026-09 | $37.53 | $33.15 | $4.38 | 30,432,321.0 | -8.35% |
| 2026-08 | $39.53 | $35.41 | $4.12 | 22,011,634.0 | -6.50% |
| 2026-07 | $40.85 | $36.40 | $4.45 | 29,297,158.0 | +3.62% |
| 2026-06 | $39.49 | $33.65 | $5.84 | 35,504,104.0 | +9.34% |
| 2026-05 | $35.69 | $32.64 | $3.05 | 31,263,997.0 | +3.04% |
| 2026-04 | $34.36 | $27.36 | $7.00 | 49,554,280.0 | +17.90% |
| 2026-03 | $31.30 | $27.80 | $3.50 | 47,130,326.0 | -5.40% |
| 2026-02 | $35.06 | $29.71 | $5.35 | 45,716,877.0 | -13.52% |
| 2026-01 | $40.20 | $33.90 | $6.30 | 37,528,264.0 | -7.73% |
Kilroy Realty Corp 주식 (KRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.98 | $37.26 | $5.72 | 28,460,117.0 | -10.96% |
| 2025-11 | $43.58 | $40.19 | $3.39 | 24,115,876.0 | +1.51% |
| 2025-10 | $43.23 | $39.43 | $3.80 | 30,979,181.0 | +0.00% |
| 2025-09 | $45.03 | $40.64 | $4.39 | 33,500,064.0 | +1.59% |
| 2025-08 | $41.88 | $36.04 | $5.84 | 27,972,787.0 | +12.83% |
| 2025-07 | $38.98 | $33.97 | $5.01 | 40,011,270.0 | +7.43% |
| 2025-06 | $36.27 | $31.37 | $4.90 | 25,309,196.0 | +6.55% |
| 2025-05 | $33.15 | $30.15 | $3.00 | 23,783,818.0 | +2.19% |
| 2025-04 | $33.74 | $27.07 | $6.67 | 35,773,535.0 | -3.82% |
| 2025-03 | $36.06 | $31.95 | $4.11 | 34,210,809.0 | -8.24% |
| 2025-02 | $38.15 | $32.29 | $5.86 | 32,742,193.0 | -8.51% |
| 2025-01 | $40.77 | $34.97 | $5.80 | 22,006,481.0 | -3.54% |
Kilroy Realty Corp 주식 (KRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.55 | $38.39 | $4.16 | 21,569,298.0 | -2.48% |
| 2024-11 | $43.42 | $37.83 | $5.59 | 19,988,937.0 | +3.26% |
| 2024-10 | $43.78 | $37.19 | $6.59 | 24,302,925.0 | +3.93% |
| 2024-09 | $41.23 | $33.77 | $7.45 | 24,017,193.0 | +6.70% |
| 2024-08 | $37.99 | $31.54 | $6.45 | 20,021,902.0 | -1.89% |
| 2024-07 | $37.97 | $30.75 | $7.22 | 20,092,580.0 | +18.61% |
| 2024-06 | $34.08 | $30.71 | $3.37 | 19,525,771.0 | -7.04% |
| 2024-05 | $36.16 | $31.12 | $5.04 | 19,910,297.0 | -0.80% |
| 2024-04 | $36.58 | $31.90 | $4.68 | 17,085,344.0 | -7.22% |
| 2024-03 | $38.01 | $33.96 | $4.05 | 21,824,730.0 | -3.85% |
| 2024-02 | $38.30 | $32.69 | $5.62 | 26,534,044.0 | +5.96% |
| 2024-01 | $42.20 | $35.59 | $6.62 | 24,274,138.0 | -10.24% |
0.24%
0.68%
자본화:
|
볼륨(24시간):