39.74
price up icon2.61%   1.01
after-market 시간 외 거래: 39.74
loading

Kilroy Realty Corp 주식 (KRC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $40.20 $39.01 $1.19 745,859.0 +2.61%
2024-11-20 $38.81 $38.08 $0.73 605,993.0 +0.68%
2024-11-19 $38.57 $37.83 $0.745 1,162,542.0 +0.03%
2024-11-18 $38.88 $38.33 $0.5476 1,185,947.0 -0.88%
2024-11-15 $39.51 $38.40 $1.11 1,124,389.0 -1.52%
2024-11-14 $40.09 $39.12 $0.97 1,028,022.0 -1.33%
2024-11-13 $40.91 $39.80 $1.12 749,050.0 +0.30%
2024-11-12 $41.37 $39.61 $1.76 729,392.0 -3.68%
2024-11-11 $42.10 $41.26 $0.84 715,630.0 -0.51%
2024-11-08 $41.62 $40.74 $0.88 659,099.0 +1.32%
2024-11-07 $41.22 $40.16 $1.05 610,035.0 +1.43%
2024-11-06 $41.00 $39.77 $1.23 1,474,737.0 +2.07%
2024-11-05 $40.02 $38.96 $1.05 976,963.0 +0.81%
2024-11-04 $39.58 $38.86 $0.72 1,517,289.0 +1.00%
2024-11-01 $40.87 $38.85 $2.02 1,137,783.0 -3.31%
2024-10-31 $41.01 $40.16 $0.85 1,242,729.0 -1.35%
2024-10-30 $41.53 $40.59 $0.94 1,412,367.0 -1.24%
2024-10-29 $43.14 $40.75 $2.39 1,871,085.0 -0.82%
2024-10-28 $42.26 $41.59 $0.6696 894,605.0 +0.48%
2024-10-25 $42.02 $41.31 $0.71 1,023,877.0 -0.62%
2024-10-24 $42.11 $41.53 $0.58 770,545.0 +0.53%
2024-10-23 $42.27 $41.31 $0.9625 1,189,600.0 -1.29%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $42.10 $37.83 $4.27 15,168,589.0 -1.19%
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%

Kilroy Realty Corp 주식 (KRC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $43.37 $32.70 $10.66 26,850,855.0 +20.80%
2023-11 $34.01 $27.39 $6.62 20,692,499.0 +15.40%
2023-10 $31.82 $26.78 $5.04 22,057,236.0 -9.59%
2023-09 $38.01 $30.69 $7.32 24,253,493.0 -14.45%
2023-08 $38.20 $33.91 $4.30 21,905,555.0 +3.50%
2023-07 $36.07 $29.81 $6.26 21,680,948.0 +18.64%
2023-06 $31.64 $26.37 $5.27 25,239,599.0 +10.87%
2023-05 $29.20 $25.99 $3.21 26,706,382.0 -7.18%
2023-04 $33.24 $28.00 $5.24 23,222,164.0 -9.75%
2023-03 $37.34 $27.03 $10.31 40,754,376.0 -10.05%
2023-02 $43.48 $35.93 $7.55 17,653,824.0 -12.23%
2023-01 $41.35 $37.15 $4.20 19,403,666.0 +6.13%

Kilroy Realty Corp 주식 (KRC) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $44.27 $37.66 $6.61 18,542,438.0 -10.53%
2022-11 $45.03 $39.63 $5.40 18,076,838.0 +1.12%
2022-10 $44.67 $38.91 $5.76 23,976,287.0 +1.50%
2022-09 $51.76 $40.74 $11.02 24,897,863.0 -13.66%
2022-08 $54.30 $48.49 $5.80 18,070,416.0 -9.99%
2022-07 $55.03 $49.94 $5.09 13,888,592.0 +3.54%
2022-06 $60.95 $49.17 $11.78 18,579,681.0 -13.79%
2022-05 $71.05 $56.94 $14.11 22,037,632.0 -13.29%
2022-04 $78.16 $69.80 $8.36 15,811,312.0 -8.40%
2022-03 $79.06 $70.52 $8.54 16,163,064.0 +6.70%
2022-02 $72.55 $64.76 $7.79 16,441,564.0 +11.91%
2022-01 $72.08 $60.37 $11.71 12,441,043.0 -3.70%
reit_office CUZ
$31.52
price up icon 1.35%
reit_office SLG
$79.15
price up icon 1.83%
reit_office CDP
$31.16
price up icon 1.53%
reit_office HIW
$31.89
price up icon 0.89%
reit_office DEI
$19.03
price up icon 1.49%
자본화:     |  볼륨(24시간):