Stockscreener 앱 받기
39.28
1.00%
0.39
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $42.55 | $41.78 | $0.77 | 870,541.0 | -0.43% |
| 2024-10-21 | $43.48 | $42.14 | $1.34 | 1,593,546.0 | -3.17% |
| 2024-10-18 | $43.78 | $42.50 | $1.28 | 1,430,256.0 | +1.82% |
| 2024-10-17 | $42.92 | $41.15 | $1.77 | 2,377,810.0 | +3.38% |
| 2024-10-16 | $41.57 | $40.50 | $1.07 | 1,109,583.0 | +3.14% |
| 2024-10-15 | $41.23 | $39.57 | $1.66 | 1,078,295.0 | +1.54% |
| 2024-10-14 | $39.77 | $38.58 | $1.19 | 1,026,395.0 | +1.62% |
| 2024-10-11 | $38.89 | $38.13 | $0.755 | 789,703.0 | +2.18% |
| 2024-10-10 | $38.24 | $37.31 | $0.93 | 926,125.0 | +1.44% |
| 2024-10-09 | $37.77 | $37.20 | $0.575 | 660,887.0 | -0.16% |
| 2024-10-08 | $38.09 | $37.19 | $0.90 | 737,738.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $40.87 | $38.85 | $2.02 | 4,172,361.0 | -2.34% |
| 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% |
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% |
2.80%
자본화:
|
볼륨(24시간):