기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kirby Corporation | KEX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
108.75 | 107.75 | 109.77 | 109.13 |
KEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 102.35 | 114.345 | 100.78 | 109.64 | 808,954 | 5.41 | 5.29% |
1개월 | 95.46 | 114.345 | 94.39 | 102.66 | 536,643 | 12.30 | 12.88% |
3개월 | 84.03 | 114.345 | 83.24 | 94.72 | 437,377 | 23.73 | 28.24% |
6개월 | 74.77 | 114.345 | 72.11 | 86.18 | 411,584 | 32.99 | 44.12% |
1년 | 71.54 | 114.345 | 69.225 | 82.74 | 372,386 | 36.22 | 50.63% |
3년 | 64.41 | 114.345 | 47.58 | 69.50 | 402,319 | 43.35 | 67.30% |
5년 | 81.99 | 114.345 | 32.76 | 64.83 | 456,245 | 25.77 | 31.43% |
KEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 109.13 | -0.86 | -0.78% | 109.60 | 110.22 | 108.08 | 429,214 |
30 4월(4) 2024 | 109.99 | -2.01 | -1.79% | 112.56 | 112.56 | 109.325 | 725,624 |
27 4월(4) 2024 | 112.00 | -0.16 | -0.14% | 112.67 | 112.98 | 110.82 | 783,584 |
26 4월(4) 2024 | 112.16 | 11.11 | 10.99% | 104.15 | 114.345 | 103.00 | 1,469,755 |
25 4월(4) 2024 | 101.05 | -0.89 | -0.87% | 102.35 | 102.35 | 100.78 | 645,858 |
24 4월(4) 2024 | 101.94 | 2.80 | 2.82% | 99.79 | 102.55 | 99.39 | 623,888 |
23 4월(4) 2024 | 99.14 | 3.33 | 3.48% | 97.00 | 101.30 | 96.42 | 1,014,361 |
20 4월(4) 2024 | 95.81 | 0.84 | 0.88% | 95.28 | 96.40 | 94.89 | 356,211 |
19 4월(4) 2024 | 94.97 | -0.11 | -0.12% | 95.08 | 96.01 | 94.39 | 238,935 |
18 4월(4) 2024 | 95.08 | -1.46 | -1.51% | 96.97 | 97.11 | 95.05 | 337,654 |
17 4월(4) 2024 | 96.54 | -0.60 | -0.62% | 96.54 | 96.97 | 95.94 | 318,502 |
16 4월(4) 2024 | 97.14 | -0.77 | -0.79% | 98.56 | 99.01 | 96.87 | 360,905 |
13 4월(4) 2024 | 97.91 | -1.14 | -1.15% | 98.94 | 99.635 | 97.44 | 253,446 |
12 4월(4) 2024 | 99.05 | -0.19 | -0.19% | 99.78 | 100.18 | 98.415 | 319,913 |
11 4월(4) 2024 | 99.24 | -0.76 | -0.76% | 99.14 | 100.04 | 98.23 | 265,944 |
10 4월(4) 2024 | 100.00 | 0.45 | 0.45% | 100.31 | 101.17 | 99.55 | 698,015 |
09 4월(4) 2024 | 99.55 | 0.71 | 0.72% | 99.00 | 99.96 | 98.61 | 583,510 |
06 4월(4) 2024 | 98.84 | 1.37 | 1.41% | 97.40 | 99.22 | 97.40 | 393,715 |
05 4월(4) 2024 | 97.47 | 0.28 | 0.29% | 97.55 | 98.31 | 96.93 | 373,282 |
04 4월(4) 2024 | 97.19 | 2.63 | 2.78% | 95.46 | 97.81 | 95.015 | 560,083 |
03 4월(4) 2024 | 94.56 | -0.09 | -0.10% | 94.23 | 94.905 | 93.63 | 271,751 |
02 4월(4) 2024 | 94.65 | -0.67 | -0.70% | 95.12 | 95.49 | 94.01 | 303,485 |