Stockscreener 앱 받기
8.19
1.49%
0.12
시간 외 거래:
8.19
Kearny Financial Corp 주식 (KRNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.32 | $8.10 | $0.22 | 223,592.0 | +1.49% |
| 2024-11-20 | $8.22 | $7.95 | $0.2699 | 291,105.0 | -0.98% |
| 2024-11-19 | $8.16 | $7.99 | $0.175 | 200,030.0 | +0.37% |
| 2024-11-18 | $8.28 | $8.06 | $0.215 | 189,439.0 | -1.10% |
| 2024-11-15 | $8.38 | $8.07 | $0.31 | 225,853.0 | -0.12% |
| 2024-11-14 | $8.42 | $8.15 | $0.27 | 211,169.0 | -1.56% |
| 2024-11-13 | $8.59 | $8.28 | $0.31 | 345,332.0 | -0.24% |
| 2024-11-12 | $8.55 | $8.30 | $0.245 | 334,577.0 | -1.30% |
| 2024-11-11 | $8.49 | $8.21 | $0.28 | 447,319.0 | +4.56% |
| 2024-11-08 | $8.12 | $7.80 | $0.32 | 418,190.0 | +3.18% |
| 2024-11-07 | $8.15 | $7.78 | $0.37 | 734,666.0 | -4.73% |
| 2024-11-06 | $8.31 | $7.54 | $0.775 | 910,708.0 | +15.87% |
| 2024-11-05 | $7.16 | $6.96 | $0.20 | 345,811.0 | +2.15% |
| 2024-11-04 | $7.03 | $6.86 | $0.17 | 297,782.0 | -0.99% |
| 2024-11-01 | $7.12 | $6.96 | $0.165 | 243,347.0 | +0.72% |
| 2024-10-31 | $7.16 | $6.99 | $0.17 | 276,241.0 | -1.41% |
| 2024-10-30 | $7.29 | $7.05 | $0.235 | 362,288.0 | +0.28% |
| 2024-10-29 | $7.09 | $6.94 | $0.15 | 286,549.0 | +1.14% |
| 2024-10-28 | $7.03 | $6.80 | $0.225 | 342,336.0 | +3.10% |
| 2024-10-25 | $7.13 | $6.76 | $0.365 | 282,753.0 | -3.56% |
| 2024-10-24 | $7.33 | $7.01 | $0.32 | 338,635.0 | -2.77% |
| 2024-10-23 | $7.29 | $7.12 | $0.17 | 207,148.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.59 | $6.86 | $1.73 | 5,642,512.0 | +17.17% |
| 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% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.57 | $9.09 | $1.48 | 6,137,933.0 | +4.96% |
| 2022-11 | $10.16 | $9.02 | $1.14 | 5,569,371.0 | -4.64% |
| 2022-10 | $11.32 | $10.05 | $1.27 | 7,469,267.0 | -4.52% |
| 2022-09 | $11.76 | $10.60 | $1.16 | 6,034,202.0 | -6.51% |
| 2022-08 | $12.51 | $11.32 | $1.19 | 4,800,078.0 | -2.99% |
| 2022-07 | $11.83 | $10.59 | $1.24 | 5,388,106.0 | +5.40% |
| 2022-06 | $12.48 | $10.90 | $1.58 | 6,844,715.0 | -10.48% |
| 2022-05 | $12.49 | $11.52 | $0.97 | 8,052,668.0 | +4.64% |
| 2022-04 | $13.03 | $11.79 | $1.24 | 5,948,314.0 | -7.92% |
| 2022-03 | $13.70 | $12.77 | $0.93 | 8,887,872.0 | -2.50% |
| 2022-02 | $13.62 | $12.48 | $1.14 | 8,332,896.0 | +2.09% |
| 2022-01 | $13.89 | $12.73 | $1.16 | 5,449,672.0 | -2.34% |
1.07%
0.10%
자본화:
|
볼륨(24시간):