Stockscreener 앱 받기
1.07%
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $221.8 | $218.1 | $3.73 | 194,672.0 | +0.81% |
| 2026-05-01 | $218.3 | $212.4 | $5.88 | 825,700.0 | +2.16% |
| 2026-04-30 | $217.7 | $211.7 | $5.98 | 1,049,530.0 | -1.20% |
| 2026-04-29 | $222.9 | $216.0 | $6.91 | 970,161.0 | -2.94% |
| 2026-04-28 | $224.6 | $210.5 | $14.11 | 1,546,509.0 | +4.73% |
| 2026-04-27 | $214.9 | $210.1 | $4.81 | 818,978.0 | -0.16% |
| 2026-04-24 | $216.5 | $209.4 | $7.07 | 1,091,621.0 | -1.00% |
| 2026-04-23 | $222.7 | $212.2 | $10.53 | 1,873,128.0 | +4.77% |
| 2026-04-22 | $212.0 | $201.9 | $10.09 | 944,745.0 | -2.51% |
| 2026-04-21 | $214.5 | $210.0 | $4.46 | 715,595.0 | -1.35% |
| 2026-04-20 | $215.3 | $211.8 | $3.53 | 897,986.0 | +0.01% |
| 2026-04-17 | $217.2 | $209.7 | $7.51 | 967,783.0 | +2.78% |
| 2026-04-16 | $207.9 | $205.2 | $2.74 | 623,296.0 | +0.27% |
| 2026-04-15 | $210.0 | $204.7 | $5.35 | 821,549.0 | -1.36% |
| 2026-04-14 | $212.2 | $208.5 | $3.68 | 812,845.0 | -0.26% |
| 2026-04-13 | $211.2 | $204.8 | $6.35 | 857,966.0 | +1.99% |
| 2026-04-10 | $208.8 | $204.6 | $4.23 | 584,079.0 | -0.84% |
| 2026-04-09 | $210.8 | $205.6 | $5.23 | 820,215.0 | -1.39% |
| 2026-04-08 | $212.0 | $208.3 | $3.71 | 818,515.0 | +3.70% |
| 2026-04-07 | $204.3 | $201.6 | $2.73 | 656,091.0 | -0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $221.8 | $212.4 | $9.40 | 1,020,372.0 | +2.99% |
| 2026-04 | $224.6 | $201.6 | $23.01 | 19,075,296.0 | +0.58% |
| 2026-03 | $233.8 | $201.2 | $32.56 | 24,850,809.0 | -8.58% |
| 2026-02 | $249.5 | $218.5 | $30.98 | 20,141,752.0 | +4.31% |
| 2026-01 | $231.1 | $204.6 | $26.54 | 21,780,192.0 | +7.91% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $209.8 | $191.7 | $18.12 | 17,259,104.0 | +2.05% |
| 2025-11 | $205.7 | $191.5 | $14.18 | 14,203,974.0 | +4.24% |
| 2025-10 | $218.6 | $193.1 | $25.49 | 17,583,226.0 | -10.17% |
| 2025-09 | $220.3 | $209.9 | $10.38 | 13,721,013.0 | -0.01% |
| 2025-08 | $219.4 | $189.0 | $30.34 | 16,124,516.0 | +12.50% |
| 2025-07 | $212.4 | $189.9 | $22.55 | 16,044,034.0 | +2.81% |
| 2025-06 | $198.5 | $184.8 | $13.77 | 14,404,749.0 | -2.44% |
| 2025-05 | $194.7 | $178.3 | $16.38 | 16,357,553.0 | +4.07% |
| 2025-04 | $202.5 | $172.7 | $29.75 | 20,220,307.0 | -6.27% |
| 2025-03 | $214.5 | $190.8 | $23.72 | 18,593,894.0 | -7.07% |
| 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% |
1.97%
자본화:
|
볼륨(24시간):