Stockscreener 앱 받기
34.93
2.74%
0.93
시장 영업 전:
34.63
-0.30
-0.86%
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $35.50 | $33.75 | $1.75 | 1,456,832.0 | +2.74% |
| 2026-06-01 | $34.35 | $33.65 | $0.7043 | 905,924.0 | -0.79% |
| 2026-05-29 | $34.75 | $33.82 | $0.93 | 1,716,393.0 | -0.26% |
| 2026-05-28 | $34.99 | $34.31 | $0.675 | 2,547,438.0 | -1.74% |
| 2026-05-27 | $35.14 | $34.49 | $0.65 | 1,353,686.0 | +1.45% |
| 2026-05-26 | $34.60 | $34.15 | $0.4499 | 852,084.0 | +1.47% |
| 2026-05-22 | $34.44 | $33.79 | $0.652 | 883,510.0 | -0.50% |
| 2026-05-21 | $34.56 | $33.74 | $0.82 | 1,208,140.0 | -0.32% |
| 2026-05-20 | $34.36 | $32.94 | $1.42 | 1,329,427.0 | +2.48% |
| 2026-05-19 | $34.30 | $33.36 | $0.94 | 1,473,875.0 | -2.11% |
| 2026-05-18 | $34.84 | $33.85 | $0.995 | 1,654,631.0 | -0.64% |
| 2026-05-15 | $34.58 | $33.48 | $1.10 | 1,163,335.0 | -1.18% |
| 2026-05-14 | $35.47 | $34.55 | $0.92 | 1,219,593.0 | +0.96% |
| 2026-05-13 | $34.66 | $34.23 | $0.43 | 1,678,554.0 | -0.84% |
| 2026-05-12 | $34.82 | $34.12 | $0.70 | 1,686,313.0 | +1.37% |
| 2026-05-11 | $35.12 | $33.95 | $1.17 | 1,149,292.0 | -1.83% |
| 2026-05-08 | $35.32 | $34.42 | $0.90 | 1,296,610.0 | +0.95% |
| 2026-05-07 | $35.69 | $34.55 | $1.14 | 2,983,118.0 | -1.48% |
| 2026-05-06 | $35.15 | $33.88 | $1.27 | 1,994,682.0 | +4.62% |
| 2026-05-05 | $33.84 | $32.64 | $1.20 | 1,842,831.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $35.50 | $33.65 | $1.85 | 3,819,588.0 | +1.93% |
| 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% |
3.48%
자본화:
|
볼륨(24시간):