Stockscreener 앱 받기
142.00
0.28%
-0.40
Kinaxis Inc 주식 (KXSCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $143.5 | $142.0 | $1.46 | 120.0 | -0.28% |
| 2025-05-15 | $142.4 | $142.4 | $0.00 | 6,392.0 | +0.14% |
| 2025-05-14 | $144.1 | $140.6 | $3.50 | 12,226.0 | +0.84% |
| 2025-05-13 | $141.0 | $140.6 | $0.3777 | 4,100.0 | +2.55% |
| 2025-05-12 | $137.5 | $137.5 | $0.00 | 17,854.0 | -0.25% |
| 2025-05-09 | $137.8 | $137.8 | $0.00 | 15,960.0 | +1.74% |
| 2025-05-08 | $138.9 | $134.9 | $4.04 | 2,440.0 | -1.29% |
| 2025-05-07 | $137.3 | $133.5 | $3.73 | 1,133.0 | +0.51% |
| 2025-05-06 | $136.6 | $135.5 | $1.09 | 3,008.0 | +0.11% |
| 2025-05-05 | $136.5 | $133.4 | $3.04 | 4,323.0 | +0.74% |
| 2025-05-02 | $135.6 | $134.9 | $0.6936 | 8,529.0 | +0.27% |
| 2025-05-01 | $135.8 | $134.8 | $1.00 | 4,223.0 | -0.01% |
| 2025-04-30 | $135.1 | $133.0 | $2.07 | 9,396.0 | +0.96% |
| 2025-04-29 | $133.8 | $131.0 | $2.75 | 1,537.0 | +1.21% |
| 2025-04-28 | $132.2 | $132.0 | $0.204 | 5,888.0 | +4.53% |
| 2025-04-22 | $126.5 | $126.4 | $0.0991 | 16,171.0 | +2.05% |
Kinaxis Inc 주식 (KXSCF) 연도별 가격 이력
이 심층 분석에서는 Kinaxis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KXSCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinaxis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinaxis Inc 주식 (KXSCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $144.1 | $133.4 | $10.72 | 80,308.0 | +5.13% |
| 2025-04 | $135.1 | $104.9 | $30.19 | 261,426.0 | +23.16% |
| 2025-03 | $113.0 | $106.2 | $6.79 | 254,409.0 | +1.05% |
| 2025-02 | $121.0 | $105.4 | $15.58 | 288,395.0 | -5.72% |
| 2025-01 | $129.9 | $103.3 | $26.63 | 63,962.0 | -4.06% |
Kinaxis Inc 주식 (KXSCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $120.1 | $12.94 | 70,070.0 | -7.81% |
| 2024-11 | $130.3 | $116.3 | $13.91 | 66,575.0 | +17.55% |
| 2024-10 | $120.4 | $104.2 | $16.24 | 93,213.0 | -6.35% |
| 2024-09 | $122.2 | $106.8 | $15.45 | 93,896.0 | +9.59% |
| 2024-08 | $116.2 | $98.96 | $17.29 | 129,971.0 | -12.28% |
| 2024-07 | $125.0 | $110.8 | $14.15 | 79,984.0 | +6.79% |
| 2024-06 | $115.3 | $101.4 | $13.91 | 108,716.0 | +9.80% |
| 2024-05 | $120.8 | $104.0 | $16.76 | 85,373.0 | -2.82% |
| 2024-04 | $113.1 | $107.7 | $5.36 | 37,835.0 | -3.07% |
| 2024-03 | $114.3 | $104.3 | $10.02 | 103,625.0 | +8.10% |
| 2024-02 | $123.2 | $102.5 | $20.64 | 79,256.0 | -17.81% |
| 2024-01 | $125.4 | $102.3 | $23.19 | 85,933.0 | +11.46% |
Kinaxis Inc 주식 (KXSCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $116.0 | $110.0 | $6.00 | 37,133.0 | +0.90% |
| 2023-11 | $114.4 | $102.6 | $11.77 | 62,753.0 | +14.41% |
| 2023-10 | $112.2 | $93.39 | $18.81 | 84,383.0 | -13.21% |
| 2023-09 | $123.1 | $108.0 | $15.14 | 53,167.0 | -8.69% |
| 2023-08 | $133.2 | $115.0 | $18.20 | 10,902.0 | -8.87% |
| 2023-07 | $145.0 | $130.5 | $14.54 | 1,517.0 | -4.57% |
| 2023-06 | $141.5 | $130.7 | $10.81 | 2,918.0 | +6.31% |
| 2023-05 | $139.2 | $127.9 | $11.34 | 9,825.0 | +1.47% |
| 2023-04 | $138.2 | $128.2 | $10.04 | 2,989.0 | -4.29% |
| 2023-03 | $137.1 | $117.7 | $19.38 | 36,410.0 | +19.37% |
| 2023-02 | $125.3 | $114.0 | $11.30 | 5,553.0 | -1.10% |
| 2023-01 | $116.1 | $99.65 | $16.42 | 12,364.0 | +3.63% |
0.46%
자본화:
|
볼륨(24시간):