Stockscreener 앱 받기
0.96%
시장 영업 전:
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $200.1 | $195.6 | $4.46 | 669,757.0 | +0.96% |
| 2025-03-31 | $198.8 | $193.1 | $5.70 | 753,531.0 | +1.29% |
| 2025-03-28 | $198.4 | $194.7 | $3.73 | 493,203.0 | -1.40% |
| 2025-03-27 | $201.4 | $197.2 | $4.18 | 486,403.0 | -0.62% |
| 2025-03-26 | $200.8 | $198.0 | $2.87 | 802,333.0 | +0.37% |
| 2025-03-25 | $202.0 | $197.2 | $4.87 | 987,206.0 | -1.02% |
| 2025-03-24 | $201.1 | $195.3 | $5.74 | 981,956.0 | +3.29% |
| 2025-03-21 | $195.9 | $192.5 | $3.39 | 1,802,695.0 | -1.40% |
| 2025-03-20 | $199.4 | $196.5 | $2.88 | 894,881.0 | -0.66% |
| 2025-03-19 | $199.7 | $196.9 | $2.86 | 789,157.0 | +0.45% |
| 2025-03-18 | $198.9 | $196.6 | $2.28 | 498,735.0 | -0.45% |
| 2025-03-17 | $199.7 | $197.2 | $2.47 | 684,251.0 | +0.87% |
| 2025-03-14 | $197.4 | $190.8 | $6.59 | 1,219,682.0 | +2.48% |
| 2025-03-13 | $197.8 | $191.3 | $6.53 | 798,881.0 | -2.67% |
| 2025-03-12 | $199.3 | $196.9 | $2.47 | 654,242.0 | -0.08% |
| 2025-03-11 | $199.9 | $196.1 | $3.76 | 857,886.0 | -0.90% |
| 2025-03-10 | $205.5 | $195.4 | $10.10 | 2,105,991.0 | -3.59% |
| 2025-03-07 | $208.6 | $202.6 | $6.09 | 756,506.0 | +1.40% |
| 2025-03-06 | $206.3 | $202.5 | $3.77 | 907,772.0 | -0.76% |
| 2025-03-05 | $206.4 | $203.5 | $2.90 | 712,301.0 | +1.53% |
| 2025-03-04 | $204.8 | $201.5 | $3.36 | 648,375.0 | -3.41% |
Packaging Corp Of America 주식 (PKG) 연도별 가격 이력
이 심층 분석에서는 Packaging Corp Of America 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Packaging Corp Of America 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Packaging Corp Of America 주식 (PKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $200.1 | $195.6 | $4.46 | 669,757.0 | +0.00% |
| 2025-03 | $214.5 | $190.8 | $23.72 | 19,263,651.0 | -6.18% |
| 2025-02 | $215.5 | $201.7 | $13.81 | 15,511,072.0 | +0.20% |
| 2025-01 | $242.7 | $211.5 | $31.20 | 18,603,135.0 | -5.54% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $248.6 | $222.8 | $25.77 | 14,027,752.0 | -9.60% |
| 2024-11 | $250.8 | $228.7 | $22.16 | 10,473,340.0 | +8.70% |
| 2024-10 | $233.0 | $210.6 | $22.43 | 10,936,073.0 | +6.29% |
| 2024-09 | $217.7 | $199.8 | $17.91 | 9,809,910.0 | +2.80% |
| 2024-08 | $210.1 | $189.4 | $20.71 | 10,619,286.0 | +4.84% |
| 2024-07 | $201.7 | $176.1 | $25.67 | 12,234,484.0 | +9.48% |
| 2024-06 | $191.4 | $179.7 | $11.66 | 9,103,581.0 | -0.51% |
| 2024-05 | $184.2 | $172.4 | $11.86 | 10,340,911.0 | +6.08% |
| 2024-04 | $191.3 | $169.0 | $22.27 | 14,318,251.0 | -8.85% |
| 2024-03 | $190.6 | $179.4 | $11.19 | 13,386,807.0 | +4.74% |
| 2024-02 | $183.9 | $159.6 | $24.38 | 13,199,782.0 | +9.23% |
| 2024-01 | $177.0 | $161.9 | $15.03 | 16,082,821.0 | +1.82% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.6 | $160.7 | $10.93 | 12,604,539.0 | -3.04% |
| 2023-11 | $169.1 | $148.5 | $20.56 | 14,244,553.0 | +9.77% |
| 2023-10 | $155.8 | $143.8 | $11.96 | 14,005,948.0 | -0.33% |
| 2023-09 | $155.0 | $144.0 | $11.02 | 10,204,106.0 | +2.98% |
| 2023-08 | $158.7 | $144.3 | $14.31 | 10,968,577.0 | -2.77% |
| 2023-07 | $155.4 | $127.7 | $27.71 | 14,707,997.0 | +16.03% |
| 2023-06 | $134.2 | $122.2 | $11.97 | 14,776,008.0 | +6.55% |
| 2023-05 | $138.5 | $123.7 | $14.77 | 12,850,919.0 | -8.30% |
| 2023-04 | $145.2 | $130.2 | $15.00 | 12,877,813.0 | -2.57% |
| 2023-03 | $142.9 | $126.2 | $16.71 | 19,501,540.0 | +1.54% |
| 2023-02 | $146.2 | $133.7 | $12.59 | 11,199,606.0 | -4.19% |
| 2023-01 | $142.7 | $127.1 | $15.57 | 15,477,205.0 | +11.56% |
0.63%
자본화:
|
볼륨(24시간):