Stockscreener 앱 받기
11.59
0.96%
0.11
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.70 | $11.49 | $0.21 | 401,428.0 | +0.96% |
| 2024-11-26 | $11.63 | $11.12 | $0.51 | 846,782.0 | +2.41% |
| 2024-11-25 | $11.44 | $11.20 | $0.235 | 956,504.0 | +1.63% |
| 2024-11-22 | $11.15 | $11.01 | $0.15 | 542,713.0 | +0.55% |
| 2024-11-21 | $11.13 | $10.91 | $0.22 | 402,342.0 | -0.09% |
| 2024-11-20 | $11.06 | $10.86 | $0.20 | 249,056.0 | -0.72% |
| 2024-11-19 | $11.06 | $10.66 | $0.395 | 302,044.0 | +2.88% |
| 2024-11-18 | $10.96 | $10.74 | $0.22 | 410,217.0 | -0.65% |
| 2024-11-15 | $10.94 | $10.71 | $0.225 | 416,323.0 | +0.00% |
| 2024-11-14 | $11.02 | $10.73 | $0.29 | 378,640.0 | -0.92% |
| 2024-11-13 | $11.33 | $10.92 | $0.41 | 491,916.0 | -1.62% |
| 2024-11-12 | $11.71 | $11.08 | $0.625 | 580,192.0 | -5.13% |
| 2024-11-11 | $11.80 | $11.54 | $0.265 | 592,780.0 | +1.47% |
| 2024-11-08 | $11.54 | $11.11 | $0.435 | 490,853.0 | +2.49% |
| 2024-11-07 | $11.36 | $10.72 | $0.64 | 659,333.0 | -3.10% |
| 2024-11-06 | $11.88 | $11.23 | $0.65 | 995,289.0 | +4.59% |
| 2024-11-05 | $11.11 | $10.81 | $0.30 | 370,475.0 | +2.12% |
| 2024-11-04 | $11.00 | $10.64 | $0.36 | 414,773.0 | +1.97% |
| 2024-11-01 | $10.89 | $10.53 | $0.36 | 575,391.0 | -0.28% |
| 2024-10-31 | $11.09 | $10.68 | $0.41 | 571,136.0 | -3.87% |
| 2024-10-30 | $11.38 | $10.99 | $0.385 | 427,066.0 | +1.18% |
| 2024-10-29 | $11.12 | $10.82 | $0.30 | 399,224.0 | -1.26% |
Kennedy Wilson Holdings Inc 주식 (KW) 연도별 가격 이력
이 심층 분석에서는 Kennedy Wilson Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kennedy Wilson Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.88 | $10.53 | $1.35 | 10,478,479.0 | +8.42% |
| 2024-10 | $11.38 | $10.46 | $0.915 | 9,901,906.0 | -3.26% |
| 2024-09 | $11.59 | $10.52 | $1.07 | 13,503,217.0 | -0.63% |
| 2024-08 | $11.34 | $9.69 | $1.65 | 13,251,333.0 | +6.82% |
| 2024-07 | $11.01 | $9.01 | $2.00 | 12,815,042.0 | +7.10% |
| 2024-06 | $10.42 | $9.34 | $1.08 | 16,892,520.0 | -4.89% |
| 2024-05 | $11.02 | $8.56 | $2.46 | 22,491,582.0 | +18.98% |
| 2024-04 | $8.94 | $8.02 | $0.92 | 23,203,958.0 | +0.12% |
| 2024-03 | $8.91 | $7.85 | $1.06 | 37,553,560.0 | -2.28% |
| 2024-02 | $10.43 | $8.30 | $2.13 | 27,185,630.0 | -15.98% |
| 2024-01 | $12.74 | $10.41 | $2.33 | 21,226,856.0 | -15.59% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.27 | $11.29 | $1.97 | 28,498,572.0 | +9.07% |
| 2023-11 | $13.48 | $10.68 | $2.80 | 27,471,963.0 | -11.81% |
| 2023-10 | $14.76 | $12.63 | $2.12 | 16,058,840.0 | -12.69% |
| 2023-09 | $16.62 | $14.58 | $2.04 | 16,451,827.0 | -7.70% |
| 2023-08 | $17.00 | $15.04 | $1.96 | 14,788,847.0 | -3.21% |
| 2023-07 | $17.43 | $15.65 | $1.78 | 13,462,012.0 | +1.04% |
| 2023-06 | $17.26 | $15.25 | $2.01 | 18,111,193.0 | +5.83% |
| 2023-05 | $17.00 | $14.00 | $3.00 | 22,509,073.0 | -8.05% |
| 2023-04 | $16.95 | $15.65 | $1.29 | 14,475,254.0 | +1.15% |
| 2023-03 | $18.89 | $14.94 | $3.96 | 63,097,994.0 | -0.72% |
| 2023-02 | $18.48 | $16.70 | $1.79 | 9,230,288.0 | -6.54% |
| 2023-01 | $17.91 | $15.53 | $2.38 | 10,947,791.0 | +13.67% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.58 | $15.04 | $2.54 | 15,366,909.0 | -7.58% |
| 2022-11 | $17.30 | $15.41 | $1.89 | 12,161,110.0 | +2.47% |
| 2022-10 | $16.75 | $13.97 | $2.78 | 11,978,653.0 | +7.44% |
| 2022-09 | $18.83 | $15.10 | $3.73 | 14,235,663.0 | -11.96% |
| 2022-08 | $20.87 | $17.51 | $3.36 | 10,505,203.0 | -15.00% |
| 2022-07 | $20.94 | $18.34 | $2.60 | 7,268,997.0 | +9.08% |
| 2022-06 | $21.20 | $18.34 | $2.86 | 12,021,284.0 | -10.07% |
| 2022-05 | $22.86 | $20.07 | $2.79 | 9,636,418.0 | -6.61% |
| 2022-04 | $24.97 | $22.45 | $2.52 | 8,142,962.0 | -7.54% |
| 2022-03 | $25.30 | $21.11 | $4.19 | 13,807,381.0 | +10.16% |
| 2022-02 | $23.40 | $21.58 | $1.82 | 10,029,081.0 | -1.42% |
| 2022-01 | $24.81 | $21.39 | $3.42 | 8,796,086.0 | -5.95% |
0.00%
자본화:
|
볼륨(24시간):