Stockscreener 앱 받기
8.77
0.34%
0.03
시간 외 거래:
8.77
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.99 | $8.69 | $0.2954 | 722,993.0 | +0.34% |
| 2025-09-04 | $8.77 | $8.63 | $0.13 | 588,922.0 | +1.16% |
| 2025-09-03 | $8.70 | $8.41 | $0.29 | 980,989.0 | +1.29% |
| 2025-09-02 | $8.70 | $8.46 | $0.245 | 785,742.0 | -3.07% |
| 2025-08-29 | $8.84 | $8.69 | $0.145 | 714,527.0 | +0.11% |
| 2025-08-28 | $8.80 | $8.50 | $0.30 | 884,728.0 | +1.27% |
| 2025-08-27 | $8.69 | $8.40 | $0.2899 | 738,304.0 | +2.72% |
| 2025-08-26 | $8.59 | $8.44 | $0.15 | 676,249.0 | +0.24% |
| 2025-08-25 | $8.50 | $8.37 | $0.135 | 736,550.0 | -0.82% |
| 2025-08-22 | $8.54 | $8.04 | $0.50 | 920,751.0 | +6.25% |
| 2025-08-21 | $8.07 | $7.94 | $0.135 | 502,911.0 | -1.48% |
| 2025-08-20 | $8.35 | $8.05 | $0.295 | 730,791.0 | -1.93% |
| 2025-08-19 | $8.31 | $7.97 | $0.34 | 807,680.0 | +4.02% |
| 2025-08-18 | $8.16 | $7.92 | $0.24 | 563,631.0 | -1.61% |
| 2025-08-15 | $8.24 | $8.05 | $0.195 | 682,210.0 | -1.46% |
| 2025-08-14 | $8.22 | $7.96 | $0.265 | 934,226.0 | +0.61% |
| 2025-08-13 | $8.20 | $7.72 | $0.48 | 965,721.0 | +5.70% |
| 2025-08-12 | $7.77 | $7.61 | $0.1649 | 654,478.0 | +1.45% |
| 2025-08-11 | $7.83 | $7.54 | $0.285 | 925,483.0 | +0.13% |
| 2025-08-08 | $7.68 | $6.88 | $0.805 | 1,399,805.0 | +1.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.99 | $8.41 | $0.5754 | 3,801,639.0 | -0.34% |
| 2025-08 | $8.84 | $6.88 | $1.96 | 17,548,412.0 | +20.22% |
| 2025-07 | $7.83 | $6.70 | $1.13 | 18,386,651.0 | +7.65% |
| 2025-06 | $7.06 | $6.21 | $0.845 | 24,760,542.0 | +6.75% |
| 2025-05 | $7.27 | $5.98 | $1.29 | 26,253,801.0 | -0.47% |
| 2025-04 | $8.70 | $6.13 | $2.57 | 19,483,790.0 | -26.27% |
| 2025-03 | $10.00 | $8.37 | $1.63 | 15,561,895.0 | -10.61% |
| 2025-02 | $10.11 | $8.61 | $1.50 | 10,346,811.0 | +7.29% |
| 2025-01 | $10.12 | $8.70 | $1.42 | 10,074,877.0 | -9.41% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.65 | $9.79 | $1.86 | 10,013,941.0 | -13.64% |
| 2024-11 | $11.88 | $10.53 | $1.35 | 10,450,275.0 | +8.33% |
| 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% |
3.57%
0.27%
자본화:
|
볼륨(24시간):