Stockscreener 앱 받기
10.99
0.09%
-0.010
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $11.01 | $10.98 | $0.03 | 893,823.0 | -0.09% |
| 2026-05-21 | $11.03 | $10.99 | $0.04 | 1,141,571.0 | -0.36% |
| 2026-05-20 | $11.04 | $10.98 | $0.06 | 5,675,673.0 | +0.36% |
| 2026-05-19 | $11.02 | $10.99 | $0.025 | 874,419.0 | -0.27% |
| 2026-05-18 | $11.04 | $11.02 | $0.02 | 566,145.0 | +0.00% |
| 2026-05-15 | $11.03 | $10.98 | $0.05 | 1,322,118.0 | +0.18% |
| 2026-05-14 | $11.02 | $10.99 | $0.03 | 540,160.0 | +0.36% |
| 2026-05-13 | $11.01 | $10.97 | $0.04 | 1,979,572.0 | -0.27% |
| 2026-05-12 | $11.02 | $11.00 | $0.02 | 650,649.0 | -0.27% |
| 2026-05-11 | $11.03 | $11.02 | $0.010 | 417,362.0 | +0.09% |
| 2026-05-08 | $11.05 | $11.01 | $0.04 | 461,345.0 | +0.18% |
| 2026-05-07 | $11.09 | $10.96 | $0.125 | 1,510,771.0 | +0.46% |
| 2026-05-06 | $10.97 | $10.92 | $0.05 | 687,312.0 | +0.27% |
| 2026-05-05 | $10.93 | $10.88 | $0.05 | 1,305,921.0 | +0.37% |
| 2026-05-04 | $10.89 | $10.87 | $0.02 | 899,365.0 | +0.00% |
| 2026-05-01 | $10.90 | $10.88 | $0.02 | 598,352.0 | -0.18% |
| 2026-04-30 | $10.90 | $10.89 | $0.010 | 1,158,038.0 | +0.09% |
| 2026-04-29 | $10.90 | $10.89 | $0.010 | 797,933.0 | -0.09% |
| 2026-04-28 | $10.90 | $10.89 | $0.010 | 907,145.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.09 | $10.87 | $0.215 | 20,418,381.0 | +0.83% |
| 2026-04 | $10.92 | $10.82 | $0.10 | 16,450,412.0 | +0.74% |
| 2026-03 | $10.99 | $10.82 | $0.17 | 32,768,386.0 | -0.55% |
| 2026-02 | $10.95 | $9.63 | $1.32 | 37,258,994.0 | +10.46% |
| 2026-01 | $10.09 | $9.50 | $0.59 | 14,822,776.0 | +1.86% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.99 | $9.62 | $0.365 | 17,035,752.0 | +0.51% |
| 2025-11 | $9.94 | $7.31 | $2.63 | 28,126,133.0 | +28.70% |
| 2025-10 | $8.70 | $7.36 | $1.34 | 15,660,570.0 | -9.13% |
| 2025-09 | $9.15 | $8.16 | $0.99 | 16,620,534.0 | -5.45% |
| 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% |
0.96%
0.88%
자본화:
|
볼륨(24시간):