Stockscreener 앱 받기
40.57
0.52%
0.21
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $40.83 | $39.89 | $0.94 | 1,595,389.0 | +0.52% |
| 2025-10-13 | $40.74 | $39.91 | $0.825 | 1,107,133.0 | +2.05% |
| 2025-10-10 | $41.06 | $39.43 | $1.63 | 1,530,714.0 | -2.30% |
| 2025-10-09 | $41.50 | $40.25 | $1.25 | 979,297.0 | -2.25% |
| 2025-10-08 | $41.85 | $41.22 | $0.635 | 998,559.0 | -0.79% |
| 2025-10-07 | $42.91 | $41.67 | $1.24 | 1,254,881.0 | -1.65% |
| 2025-10-06 | $42.88 | $42.21 | $0.665 | 1,489,308.0 | -0.02% |
| 2025-10-03 | $42.47 | $41.88 | $0.585 | 1,743,750.0 | +0.71% |
| 2025-10-02 | $42.55 | $41.72 | $0.835 | 2,042,006.0 | +0.00% |
| 2025-10-01 | $42.72 | $41.79 | $0.925 | 1,420,317.0 | -0.24% |
| 2025-09-30 | $42.71 | $41.73 | $0.98 | 2,307,276.0 | -0.78% |
| 2025-09-29 | $42.87 | $41.94 | $0.93 | 2,360,135.0 | -0.16% |
| 2025-09-26 | $43.60 | $42.40 | $1.21 | 1,805,086.0 | -1.59% |
| 2025-09-25 | $43.59 | $42.81 | $0.7718 | 1,705,711.0 | -0.78% |
| 2025-09-24 | $44.45 | $43.68 | $0.77 | 1,373,277.0 | -1.47% |
| 2025-09-23 | $45.03 | $44.00 | $1.03 | 984,730.0 | -0.02% |
| 2025-09-22 | $44.52 | $43.51 | $1.01 | 1,097,669.0 | +0.25% |
| 2025-09-19 | $44.64 | $44.16 | $0.48 | 2,375,728.0 | -0.47% |
| 2025-09-18 | $44.61 | $43.61 | $1.00 | 1,529,243.0 | +1.65% |
| 2025-09-17 | $44.89 | $43.46 | $1.43 | 2,037,504.0 | -1.04% |
| 2025-09-16 | $44.34 | $43.26 | $1.08 | 3,322,441.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $42.91 | $39.43 | $3.48 | 15,756,743.0 | -3.98% |
| 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% |
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% |
0.61%
0.72%
자본화:
|
볼륨(24시간):