Stockscreener 앱 받기
34.42
0.95%
-0.33
Kilroy Realty Corp. 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $35.06 | $34.35 | $0.7096 | 651,407.0 | -0.95% |
| 2024-05-16 | $35.44 | $34.63 | $0.805 | 621,619.0 | -1.67% |
| 2024-05-15 | $36.16 | $35.21 | $0.95 | 907,034.0 | +0.20% |
| 2024-05-14 | $35.32 | $34.62 | $0.695 | 884,845.0 | +2.41% |
| 2024-05-13 | $34.73 | $34.20 | $0.54 | 471,733.0 | +1.23% |
| 2024-05-10 | $34.59 | $33.70 | $0.89 | 536,294.0 | -1.25% |
| 2024-05-09 | $34.45 | $33.45 | $1.00 | 799,999.0 | +3.05% |
| 2024-05-08 | $33.66 | $33.26 | $0.40 | 760,348.0 | -1.50% |
| 2024-05-07 | $34.72 | $33.87 | $0.85 | 989,746.0 | -0.91% |
| 2024-05-06 | $34.72 | $34.03 | $0.69 | 881,610.0 | +0.94% |
| 2024-05-03 | $36.09 | $33.58 | $2.52 | 1,318,201.0 | -0.99% |
| 2024-05-02 | $34.33 | $32.95 | $1.38 | 792,663.0 | +3.16% |
| 2024-05-01 | $34.31 | $33.09 | $1.22 | 1,218,621.0 | -1.72% |
| 2024-04-30 | $34.52 | $33.78 | $0.735 | 957,964.0 | -1.72% |
| 2024-04-29 | $34.42 | $33.57 | $0.85 | 887,397.0 | +3.77% |
| 2024-04-26 | $33.93 | $33.14 | $0.79 | 744,666.0 | -0.27% |
| 2024-04-25 | $33.35 | $32.67 | $0.68 | 710,197.0 | -1.42% |
| 2024-04-24 | $33.75 | $33.14 | $0.61 | 707,150.0 | -0.06% |
| 2024-04-23 | $34.33 | $33.32 | $1.01 | 579,883.0 | +0.93% |
| 2024-04-22 | $33.58 | $32.87 | $0.71 | 611,349.0 | +1.00% |
| 2024-04-19 | $33.16 | $32.67 | $0.49 | 854,220.0 | +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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $36.16 | $32.95 | $3.21 | 11,485,527.0 | +1.83% |
| 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% |
Kilroy Realty Corp. 주식 (KRC) 가격 이력 2022
| 월 | 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% |
0.38%
자본화:
|
볼륨(24시간):