Stockscreener 앱 받기
9.32
1.30%
0.12
시간 외 거래:
9.32
Kearny Financial Corp 주식 (KRNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $9.36 | $9.05 | $0.31 | 504,886.0 | +1.30% |
| 2026-10-01 | $9.24 | $8.95 | $0.295 | 465,738.0 | +0.44% |
| 2026-09-30 | $9.20 | $9.09 | $0.11 | 544,960.0 | +0.44% |
| 2026-09-29 | $9.24 | $9.05 | $0.195 | 449,688.0 | -0.55% |
| 2026-09-28 | $9.35 | $9.15 | $0.20 | 438,107.0 | -2.03% |
| 2026-09-25 | $9.43 | $9.29 | $0.145 | 500,301.0 | +0.65% |
| 2026-09-24 | $9.40 | $9.24 | $0.155 | 657,364.0 | -0.43% |
| 2026-09-23 | $9.55 | $9.33 | $0.22 | 394,138.0 | -2.20% |
| 2026-09-22 | $9.70 | $9.50 | $0.20 | 480,087.0 | -0.31% |
| 2026-09-21 | $9.70 | $9.57 | $0.13 | 411,161.0 | +0.21% |
| 2026-09-18 | $9.61 | $9.47 | $0.1345 | 1,271,838.0 | -0.93% |
| 2026-09-17 | $9.74 | $9.62 | $0.125 | 365,402.0 | +0.00% |
| 2026-09-16 | $9.83 | $9.45 | $0.385 | 534,818.0 | -1.63% |
| 2026-09-15 | $9.84 | $9.68 | $0.16 | 400,766.0 | +0.31% |
| 2026-09-14 | $9.94 | $9.76 | $0.1898 | 507,955.0 | +0.00% |
| 2026-09-11 | $9.93 | $9.73 | $0.195 | 346,310.0 | -0.51% |
| 2026-09-10 | $9.90 | $9.65 | $0.25 | 346,035.0 | +1.03% |
| 2026-09-09 | $9.96 | $9.73 | $0.23 | 417,167.0 | -2.70% |
| 2026-09-08 | $10.21 | $9.97 | $0.235 | 435,648.0 | -1.28% |
| 2026-09-04 | $10.21 | $10.01 | $0.20 | 378,585.0 | +0.70% |
| 2026-09-03 | $10.23 | $10.03 | $0.205 | 502,251.0 | +0.20% |
Kearny Financial Corp 주식 (KRNY) 연도별 가격 이력
이 심층 분석에서는 Kearny Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kearny Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kearny Financial Corp 주식 (KRNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.36 | $8.95 | $0.41 | 1,475,510.0 | +1.75% |
| 2026-09 | $10.23 | $9.05 | $1.18 | 10,884,710.0 | -7.19% |
| 2026-08 | $10.07 | $8.72 | $1.35 | 14,860,025.0 | +2.92% |
| 2026-07 | $9.76 | $8.75 | $1.01 | 11,684,935.0 | +1.37% |
| 2026-06 | $9.48 | $7.98 | $1.50 | 13,637,018.0 | +14.81% |
| 2026-05 | $8.49 | $7.76 | $0.73 | 6,027,254.0 | +2.49% |
| 2026-04 | $8.27 | $7.47 | $0.8047 | 5,744,222.0 | +6.49% |
| 2026-03 | $7.98 | $6.92 | $1.06 | 7,726,499.0 | -1.31% |
| 2026-02 | $8.33 | $7.60 | $0.73 | 6,689,144.0 | -1.80% |
| 2026-01 | $8.50 | $7.26 | $1.24 | 8,861,982.0 | +5.13% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.95 | $6.81 | $1.14 | 8,466,390.0 | +8.44% |
| 2025-11 | $6.92 | $6.22 | $0.70 | 5,753,453.0 | +7.51% |
| 2025-10 | $6.94 | $6.33 | $0.6099 | 9,572,899.0 | -2.74% |
| 2025-09 | $6.83 | $6.35 | $0.48 | 8,481,561.0 | -2.67% |
| 2025-08 | $6.88 | $5.76 | $1.12 | 8,217,723.0 | +13.83% |
| 2025-07 | $7.00 | $5.91 | $1.09 | 7,278,038.0 | -8.20% |
| 2025-06 | $6.59 | $5.87 | $0.72 | 8,111,039.0 | +7.13% |
| 2025-05 | $6.70 | $5.92 | $0.78 | 7,155,817.0 | -3.67% |
| 2025-04 | $6.52 | $5.45 | $1.07 | 8,612,373.0 | +0.00% |
| 2025-03 | $7.04 | $6.12 | $0.92 | 6,716,475.0 | -10.44% |
| 2025-02 | $7.66 | $6.62 | $1.04 | 5,383,733.0 | +1.30% |
| 2025-01 | $7.40 | $6.55 | $0.85 | 6,444,798.0 | -2.54% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.30 | $6.94 | $1.36 | 7,939,054.0 | -11.36% |
| 2024-11 | $8.59 | $6.86 | $1.73 | 6,945,615.0 | +13.30% |
| 2024-10 | $7.56 | $6.37 | $1.19 | 6,562,073.0 | +1.75% |
| 2024-09 | $7.27 | $6.19 | $1.08 | 6,708,169.0 | +0.88% |
| 2024-08 | $7.24 | $5.93 | $1.31 | 7,444,135.0 | -5.42% |
| 2024-07 | $7.47 | $5.73 | $1.74 | 10,750,747.0 | +17.07% |
| 2024-06 | $6.46 | $5.31 | $1.16 | 10,389,813.0 | +8.47% |
| 2024-05 | $6.22 | $5.40 | $0.82 | 8,220,912.0 | +5.00% |
| 2024-04 | $6.58 | $5.28 | $1.31 | 10,987,028.0 | -16.15% |
| 2024-03 | $6.46 | $5.79 | $0.675 | 8,917,073.0 | +1.26% |
| 2024-02 | $7.46 | $6.00 | $1.46 | 10,599,099.0 | -12.03% |
| 2024-01 | $9.04 | $7.23 | $1.81 | 7,094,013.0 | -19.40% |
1.05%
0.46%
자본화:
|
볼륨(24시간):