Stockscreener 앱 받기
26.48
0.95%
0.25
시장 영업 전:
27.99
1.51
+5.70%
Kite Realty Group Trust 주식 (KRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $26.65 | $26.19 | $0.46 | 1,650,309.0 | +0.95% |
| 2026-05-04 | $26.45 | $26.11 | $0.335 | 1,675,464.0 | -0.42% |
| 2026-05-01 | $26.54 | $26.09 | $0.45 | 1,969,414.0 | +0.69% |
| 2026-04-30 | $26.30 | $25.87 | $0.425 | 1,925,389.0 | +0.42% |
| 2026-04-29 | $26.63 | $25.69 | $0.94 | 2,760,466.0 | -0.38% |
| 2026-04-28 | $26.44 | $25.98 | $0.46 | 4,565,783.0 | +0.15% |
| 2026-04-27 | $26.30 | $26.00 | $0.30 | 1,572,362.0 | +0.54% |
| 2026-04-24 | $26.21 | $25.90 | $0.31 | 2,193,186.0 | -0.23% |
| 2026-04-23 | $26.04 | $25.70 | $0.335 | 1,824,684.0 | +1.64% |
| 2026-04-22 | $26.20 | $25.51 | $0.69 | 1,904,946.0 | -2.10% |
| 2026-04-21 | $26.50 | $26.06 | $0.44 | 1,565,582.0 | -1.17% |
| 2026-04-20 | $26.82 | $26.41 | $0.41 | 1,818,923.0 | -0.94% |
| 2026-04-17 | $26.74 | $26.00 | $0.735 | 1,938,573.0 | +2.81% |
| 2026-04-16 | $26.02 | $25.73 | $0.29 | 1,652,334.0 | +0.85% |
| 2026-04-15 | $25.79 | $25.45 | $0.34 | 1,676,681.0 | +0.47% |
| 2026-04-14 | $25.67 | $25.13 | $0.54 | 2,109,753.0 | +1.10% |
| 2026-04-13 | $25.62 | $25.24 | $0.38 | 1,767,206.0 | -0.51% |
| 2026-04-10 | $25.60 | $25.18 | $0.425 | 1,826,384.0 | +1.07% |
| 2026-04-09 | $25.39 | $24.78 | $0.605 | 1,426,199.0 | +0.36% |
| 2026-04-08 | $25.32 | $25.07 | $0.255 | 2,155,961.0 | +1.00% |
| 2026-04-07 | $24.91 | $24.56 | $0.35 | 1,203,930.0 | +1.22% |
Kite Realty Group Trust 주식 (KRG) 연도별 가격 이력
이 심층 분석에서는 Kite Realty Group Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kite Realty Group Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kite Realty Group Trust 주식 (KRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.65 | $26.09 | $0.56 | 6,945,496.0 | +1.22% |
| 2026-04 | $26.82 | $24.25 | $2.57 | 40,136,963.0 | +6.56% |
| 2026-03 | $26.38 | $24.09 | $2.29 | 36,797,032.0 | -5.76% |
| 2026-02 | $26.31 | $23.30 | $3.01 | 39,617,062.0 | +10.90% |
| 2026-01 | $24.50 | $22.58 | $1.92 | 39,320,642.0 | -2.00% |
Kite Realty Group Trust 주식 (KRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.21 | $22.10 | $2.11 | 41,475,591.0 | +4.02% |
| 2025-11 | $23.25 | $21.64 | $1.61 | 29,996,171.0 | +4.52% |
| 2025-10 | $23.18 | $21.33 | $1.85 | 44,131,820.0 | -0.72% |
| 2025-09 | $23.38 | $21.90 | $1.48 | 40,888,024.0 | -2.28% |
| 2025-08 | $22.85 | $20.86 | $1.99 | 34,933,300.0 | +3.82% |
| 2025-07 | $23.42 | $21.89 | $1.53 | 33,490,347.0 | -2.96% |
| 2025-06 | $23.19 | $21.75 | $1.44 | 31,045,461.0 | +2.40% |
| 2025-05 | $23.39 | $21.19 | $2.20 | 37,652,583.0 | +2.17% |
| 2025-04 | $23.14 | $18.52 | $4.62 | 51,650,032.0 | -3.22% |
| 2025-03 | $23.59 | $21.14 | $2.45 | 36,044,222.0 | -2.44% |
| 2025-02 | $23.70 | $21.74 | $1.96 | 38,016,027.0 | -0.95% |
| 2025-01 | $25.17 | $22.39 | $2.79 | 37,064,407.0 | -8.28% |
Kite Realty Group Trust 주식 (KRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.58 | $24.45 | $3.13 | 28,921,226.0 | -9.43% |
| 2024-11 | $28.24 | $25.68 | $2.56 | 28,456,858.0 | +7.40% |
| 2024-10 | $26.79 | $24.43 | $2.36 | 32,719,442.0 | -3.35% |
| 2024-09 | $27.15 | $25.41 | $1.74 | 23,746,881.0 | +1.84% |
| 2024-08 | $26.21 | $23.48 | $2.73 | 29,142,237.0 | +5.76% |
| 2024-07 | $25.56 | $21.73 | $3.82 | 27,464,565.0 | +10.19% |
| 2024-06 | $22.75 | $21.62 | $1.13 | 24,485,443.0 | +2.10% |
| 2024-05 | $22.04 | $20.74 | $1.30 | 31,864,299.0 | +0.55% |
| 2024-04 | $22.16 | $19.64 | $2.52 | 36,657,592.0 | +0.55% |
| 2024-03 | $21.84 | $20.55 | $1.29 | 35,272,992.0 | +1.26% |
| 2024-02 | $21.85 | $20.72 | $1.13 | 43,327,491.0 | +0.05% |
| 2024-01 | $23.10 | $21.14 | $1.96 | 33,819,410.0 | -6.39% |
0.00%
0.07%
자본화:
|
볼륨(24시간):