Stockscreener 앱 받기
6.325
0.71%
-0.045
Kearny Financial Corp 주식 (KRNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $6.41 | $6.29 | $0.12 | 68,731.0 | -0.63% |
| 2025-04-28 | $6.38 | $6.25 | $0.125 | 203,391.0 | +0.00% |
| 2025-04-25 | $6.38 | $6.22 | $0.155 | 405,489.0 | -1.24% |
| 2025-04-24 | $6.52 | $6.07 | $0.45 | 572,999.0 | +4.71% |
| 2025-04-23 | $6.37 | $6.12 | $0.25 | 464,765.0 | +0.98% |
| 2025-04-22 | $6.13 | $5.90 | $0.23 | 338,257.0 | +3.74% |
| 2025-04-21 | $5.90 | $5.81 | $0.09 | 397,270.0 | -0.68% |
| 2025-04-17 | $5.96 | $5.85 | $0.11 | 329,387.0 | +1.02% |
| 2025-04-16 | $5.89 | $5.78 | $0.115 | 256,304.0 | +0.69% |
| 2025-04-15 | $5.91 | $5.74 | $0.165 | 304,163.0 | +1.39% |
| 2025-04-14 | $5.75 | $5.59 | $0.165 | 343,840.0 | +1.41% |
| 2025-04-11 | $5.76 | $5.55 | $0.21 | 354,169.0 | -1.05% |
| 2025-04-10 | $6.01 | $5.56 | $0.45 | 544,189.0 | -4.98% |
| 2025-04-09 | $6.28 | $5.59 | $0.69 | 614,130.0 | +4.33% |
| 2025-04-08 | $6.01 | $5.67 | $0.335 | 394,999.0 | -0.69% |
| 2025-04-07 | $6.13 | $5.54 | $0.59 | 643,352.0 | +0.87% |
| 2025-04-04 | $5.80 | $5.45 | $0.36 | 776,801.0 | +0.00% |
| 2025-04-03 | $6.11 | $5.75 | $0.355 | 585,789.0 | -9.29% |
| 2025-04-02 | $6.36 | $6.16 | $0.20 | 262,839.0 | +1.44% |
| 2025-04-01 | $6.32 | $6.16 | $0.155 | 296,330.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.52 | $5.45 | $1.07 | 8,157,194.0 | +1.12% |
| 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% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.46 | $7.82 | $1.64 | 7,355,665.0 | +13.54% |
| 2023-11 | $8.12 | $6.86 | $1.25 | 4,514,909.0 | +13.83% |
| 2023-10 | $7.16 | $6.45 | $0.715 | 5,995,215.0 | +0.14% |
| 2023-09 | $7.58 | $6.70 | $0.88 | 5,873,781.0 | -6.48% |
| 2023-08 | $8.67 | $7.34 | $1.33 | 4,834,126.0 | -13.74% |
| 2023-07 | $8.82 | $6.87 | $1.95 | 5,404,196.0 | +21.84% |
| 2023-06 | $7.85 | $6.77 | $1.08 | 4,803,527.0 | +3.22% |
| 2023-05 | $7.85 | $6.58 | $1.27 | 6,058,206.0 | -12.32% |
| 2023-04 | $8.34 | $7.42 | $0.92 | 4,945,823.0 | -4.06% |
| 2023-03 | $10.15 | $7.72 | $2.43 | 8,038,264.0 | -19.12% |
| 2023-02 | $10.32 | $9.31 | $1.01 | 4,137,788.0 | +7.04% |
| 2023-01 | $10.51 | $9.00 | $1.51 | 4,261,597.0 | -7.59% |
2.20%
자본화:
|
볼륨(24시간):