Stockscreener 앱 받기
6.09
0.81%
-0.12
Kezar Life Sciences Inc 주식 (KZR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.21 | $6.07 | $0.14 | 38,607.0 | -1.93% |
| 2025-10-31 | $6.29 | $6.10 | $0.1894 | 41,179.0 | -0.32% |
| 2025-10-30 | $6.27 | $6.15 | $0.12 | 93,713.0 | +1.30% |
| 2025-10-29 | $6.29 | $6.12 | $0.17 | 70,607.0 | -1.60% |
| 2025-10-28 | $6.30 | $6.06 | $0.24 | 189,212.0 | +0.97% |
| 2025-10-27 | $6.28 | $6.14 | $0.14 | 70,008.0 | +0.49% |
| 2025-10-24 | $6.20 | $6.06 | $0.1394 | 94,263.0 | +0.16% |
| 2025-10-23 | $6.28 | $6.12 | $0.155 | 82,107.0 | -0.32% |
| 2025-10-22 | $6.20 | $5.95 | $0.2492 | 112,421.0 | -0.96% |
| 2025-10-21 | $6.40 | $6.23 | $0.17 | 137,873.0 | -1.27% |
| 2025-10-20 | $6.40 | $6.18 | $0.22 | 330,446.0 | -0.79% |
| 2025-10-17 | $6.40 | $5.63 | $0.77 | 5,925,254.0 | +52.52% |
| 2025-10-16 | $4.47 | $4.10 | $0.37 | 1,437,717.0 | -3.02% |
| 2025-10-15 | $4.44 | $4.27 | $0.1684 | 26,544.0 | -0.69% |
| 2025-10-14 | $4.45 | $4.16 | $0.2892 | 82,823.0 | +0.93% |
| 2025-10-13 | $4.31 | $4.13 | $0.178 | 22,571.0 | +1.66% |
| 2025-10-10 | $4.47 | $4.16 | $0.31 | 20,060.0 | -4.09% |
| 2025-10-09 | $4.64 | $4.11 | $0.535 | 105,025.0 | +6.54% |
| 2025-10-08 | $4.17 | $3.89 | $0.2822 | 61,983.0 | +6.99% |
| 2025-10-07 | $4.09 | $3.53 | $0.5566 | 98,528.0 | -1.78% |
| 2025-10-06 | $4.00 | $3.88 | $0.1209 | 18,945.0 | +0.26% |
Kezar Life Sciences Inc 주식 (KZR) 연도별 가격 이력
이 심층 분석에서는 Kezar Life Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KZR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kezar Life Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.21 | $6.07 | $0.14 | 38,607.0 | -1.93% |
| 2025-10 | $6.40 | $3.53 | $2.87 | 9,140,682.0 | +59.23% |
| 2025-09 | $4.15 | $3.56 | $0.5854 | 879,387.0 | -1.27% |
| 2025-08 | $4.23 | $3.84 | $0.394 | 871,624.0 | -7.49% |
| 2025-07 | $4.81 | $4.06 | $0.7486 | 1,416,827.0 | -6.77% |
| 2025-06 | $5.00 | $4.00 | $1.00 | 847,513.0 | +9.57% |
| 2025-05 | $4.69 | $3.82 | $0.87 | 845,633.0 | -4.57% |
| 2025-04 | $4.81 | $3.62 | $1.19 | 445,311.0 | -10.25% |
| 2025-03 | $6.37 | $4.54 | $1.83 | 493,679.0 | -14.54% |
| 2025-02 | $6.62 | $5.51 | $1.11 | 657,002.0 | -11.88% |
| 2025-01 | $6.93 | $6.15 | $0.7811 | 681,468.0 | -3.57% |
Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.60 | $6.16 | $1.44 | 1,267,424.0 | -8.70% |
| 2024-11 | $7.74 | $6.95 | $0.79 | 933,545.0 | +0.27% |
| 2024-10 | $9.18 | $6.85 | $2.33 | 2,814,427.8 | -3.65% |
| 2024-09 | $8.26 | $5.20 | $3.06 | 2,216,615.2 | +28.74% |
| 2024-08 | $6.89 | $5.52 | $1.37 | 654,645.2 | -7.60% |
| 2024-07 | $7.04 | $5.38 | $1.66 | 984,461.5 | +8.33% |
| 2024-06 | $7.54 | $5.97 | $1.57 | 1,789,705.4 | -13.54% |
| 2024-05 | $8.68 | $6.70 | $1.98 | 1,386,422.0 | -15.83% |
| 2024-04 | $9.27 | $7.50 | $1.76 | 1,431,176.8 | -8.55% |
| 2024-03 | $11.35 | $8.11 | $3.24 | 1,636,145.5 | -14.13% |
| 2024-02 | $10.90 | $8.05 | $2.85 | 1,637,984.2 | +6.11% |
| 2024-01 | $10.00 | $7.96 | $2.04 | 908,475.7 | +4.44% |
Kezar Life Sciences Inc 주식 (KZR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.95 | $8.15 | $1.80 | 1,878,349.3 | +13.11% |
| 2023-11 | $9.25 | $6.75 | $2.50 | 1,315,800.0 | +16.16% |
| 2023-10 | $11.90 | $7.00 | $4.90 | 1,359,321.2 | -39.40% |
| 2023-09 | $16.10 | $10.80 | $5.30 | 846,767.5 | -20.13% |
| 2023-08 | $22.70 | $12.30 | $10.40 | 895,109.0 | -33.48% |
| 2023-07 | $26.05 | $21.25 | $4.80 | 665,116.9 | -8.57% |
| 2023-06 | $31.30 | $22.45 | $8.85 | 2,494,306.9 | -11.87% |
| 2023-05 | $31.20 | $23.50 | $7.70 | 1,751,659.9 | +14.40% |
| 2023-04 | $31.70 | $22.50 | $9.20 | 2,208,768.4 | -22.36% |
| 2023-03 | $62.95 | $30.90 | $32.05 | 2,976,512.9 | -50.24% |
| 2023-02 | $74.40 | $61.50 | $12.90 | 861,772.2 | -12.27% |
| 2023-01 | $73.70 | $57.50 | $16.20 | 1,331,329.8 | +1.85% |
0.85%
0.30%
자본화:
|
볼륨(24시간):