Stockscreener 앱 받기
3.95%
시간 외 거래:
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $215.8 | $204.2 | $11.54 | 1,319,948.0 | -3.95% |
| 2025-10-23 | $213.4 | $198.3 | $15.16 | 1,904,149.0 | +2.17% |
| 2025-10-22 | $212.5 | $207.8 | $4.72 | 1,348,271.0 | +0.29% |
| 2025-10-21 | $208.6 | $204.8 | $3.87 | 692,764.0 | +1.09% |
| 2025-10-20 | $206.0 | $201.9 | $4.12 | 812,864.0 | +1.25% |
| 2025-10-17 | $207.0 | $202.4 | $4.65 | 769,934.0 | -0.98% |
| 2025-10-16 | $210.4 | $205.2 | $5.15 | 581,860.0 | -2.06% |
| 2025-10-15 | $211.4 | $207.2 | $4.17 | 659,285.0 | -0.53% |
| 2025-10-14 | $212.3 | $204.9 | $7.41 | 685,389.0 | +1.45% |
| 2025-10-13 | $209.8 | $206.2 | $3.62 | 486,275.0 | +0.48% |
| 2025-10-10 | $213.0 | $206.6 | $6.39 | 645,067.0 | -2.19% |
| 2025-10-09 | $214.8 | $210.4 | $4.36 | 623,585.0 | -0.89% |
| 2025-10-08 | $214.3 | $209.5 | $4.78 | 596,241.0 | +1.30% |
| 2025-10-07 | $215.2 | $210.1 | $5.07 | 413,763.0 | -1.12% |
| 2025-10-06 | $214.2 | $211.9 | $2.38 | 590,306.0 | -0.75% |
| 2025-10-03 | $216.9 | $214.5 | $2.44 | 331,974.0 | -0.51% |
| 2025-10-02 | $216.3 | $213.0 | $3.26 | 569,168.0 | +0.37% |
| 2025-10-01 | $218.6 | $214.7 | $3.89 | 663,731.0 | -1.41% |
| 2025-09-30 | $218.3 | $215.1 | $3.27 | 583,139.0 | +0.77% |
| 2025-09-29 | $216.6 | $214.7 | $1.86 | 504,412.0 | +0.15% |
| 2025-09-26 | $216.1 | $211.5 | $4.54 | 569,042.0 | +1.32% |
| 2025-09-25 | $215.1 | $212.4 | $2.75 | 589,181.0 | -1.01% |
| 2025-09-24 | $217.9 | $213.9 | $4.03 | 505,249.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $218.6 | $198.3 | $20.29 | 15,014,522.0 | -6.01% |
| 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% |
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% |
1.09%
0.12%
자본화:
|
볼륨(24시간):