Stockscreener 앱 받기
33.17
2.82%
0.91
시간 외 거래:
31.81
-1.36
-4.10%
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $33.30 | $31.95 | $1.35 | 1,078,164.0 | +2.82% |
| 2025-06-02 | $32.41 | $31.37 | $1.04 | 1,027,889.0 | +0.19% |
| 2025-05-30 | $32.74 | $32.01 | $0.73 | 1,184,812.0 | -2.10% |
| 2025-05-29 | $33.09 | $32.42 | $0.67 | 1,199,295.0 | +1.54% |
| 2025-05-28 | $32.65 | $32.16 | $0.485 | 1,129,343.0 | -0.22% |
| 2025-05-27 | $32.70 | $31.44 | $1.25 | 1,164,151.0 | +3.81% |
| 2025-05-23 | $31.50 | $31.08 | $0.42 | 1,290,257.0 | -0.76% |
| 2025-05-22 | $31.80 | $31.21 | $0.59 | 1,185,051.0 | -0.03% |
| 2025-05-21 | $32.73 | $31.51 | $1.22 | 1,152,271.0 | -3.76% |
| 2025-05-20 | $33.15 | $32.69 | $0.46 | 937,382.0 | -0.67% |
| 2025-05-19 | $33.07 | $32.18 | $0.89 | 885,949.0 | +0.37% |
| 2025-05-16 | $32.99 | $32.15 | $0.84 | 1,012,921.0 | +1.08% |
| 2025-05-15 | $32.53 | $31.41 | $1.12 | 1,131,044.0 | +3.08% |
| 2025-05-14 | $31.96 | $31.28 | $0.68 | 1,156,372.0 | -0.66% |
| 2025-05-13 | $32.74 | $31.66 | $1.08 | 1,230,930.0 | -1.98% |
| 2025-05-12 | $32.93 | $32.22 | $0.71 | 914,239.0 | +2.37% |
| 2025-05-09 | $31.73 | $30.92 | $0.81 | 1,009,079.0 | +1.61% |
| 2025-05-08 | $31.48 | $30.63 | $0.85 | 799,632.0 | +0.97% |
| 2025-05-07 | $31.27 | $30.66 | $0.61 | 1,213,372.0 | +0.06% |
| 2025-05-06 | $31.44 | $30.15 | $1.29 | 1,657,325.0 | -3.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $33.30 | $31.37 | $1.93 | 3,184,186.0 | +3.01% |
| 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% |
Kilroy Realty Corp 주식 (KRC) 가격 이력 2023
| 월 | 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% |
4.57%
0.65%
자본화:
|
볼륨(24시간):