Stockscreener 앱 받기
326.29
0.20%
0.65
Kadant Inc 주식 (KAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $328.7 | $325.4 | $3.23 | 70,831.0 | +0.20% |
| 2025-08-07 | $327.1 | $321.4 | $5.71 | 63,588.0 | +0.57% |
| 2025-08-06 | $324.8 | $317.1 | $7.67 | 81,081.0 | -0.48% |
| 2025-08-05 | $327.6 | $321.7 | $5.96 | 87,360.0 | +0.61% |
| 2025-08-04 | $329.2 | $322.7 | $6.47 | 75,180.0 | -0.20% |
| 2025-08-01 | $329.0 | $318.2 | $10.83 | 117,867.0 | -2.61% |
| 2025-07-31 | $353.6 | $330.0 | $23.57 | 155,865.0 | -7.21% |
| 2025-07-30 | $370.0 | $343.3 | $26.69 | 294,271.0 | +4.12% |
| 2025-07-29 | $348.0 | $340.4 | $7.66 | 133,648.0 | +0.11% |
| 2025-07-28 | $347.0 | $341.7 | $5.23 | 96,625.0 | -0.39% |
| 2025-07-25 | $345.7 | $336.4 | $9.32 | 82,474.0 | +1.77% |
| 2025-07-24 | $342.5 | $336.3 | $6.25 | 81,937.0 | -0.93% |
| 2025-07-23 | $343.9 | $339.0 | $4.88 | 51,370.0 | +3.45% |
| 2025-07-22 | $333.9 | $326.2 | $7.69 | 93,918.0 | +1.34% |
| 2025-07-21 | $336.8 | $326.4 | $10.43 | 51,264.0 | -2.08% |
| 2025-07-18 | $336.9 | $329.5 | $7.37 | 109,233.0 | -0.27% |
| 2025-07-17 | $336.0 | $325.3 | $10.73 | 90,693.0 | +3.63% |
| 2025-07-16 | $324.7 | $314.4 | $10.26 | 121,045.0 | +1.60% |
| 2025-07-15 | $326.0 | $317.6 | $8.40 | 110,480.0 | -1.74% |
| 2025-07-14 | $332.4 | $322.8 | $9.61 | 88,648.0 | -2.69% |
Kadant Inc 주식 (KAI) 연도별 가격 이력
이 심층 분석에서는 Kadant Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kadant Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kadant Inc 주식 (KAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $329.2 | $317.1 | $12.12 | 566,738.0 | -1.95% |
| 2025-07 | $370.0 | $309.9 | $60.06 | 2,520,462.0 | +4.83% |
| 2025-06 | $339.7 | $296.0 | $43.72 | 2,524,999.0 | +1.13% |
| 2025-05 | $329.2 | $287.1 | $42.08 | 2,793,969.0 | +6.41% |
| 2025-04 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| 2025-03 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| 2025-02 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| 2025-01 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
Kadant Inc 주식 (KAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| 2024-10 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| 2024-09 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| 2024-08 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| 2024-07 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| 2024-06 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| 2024-05 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| 2024-04 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| 2024-03 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| 2024-02 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| 2024-01 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
Kadant Inc 주식 (KAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.9 | $30.39 | 1,418,918.0 | +7.56% |
| 2023-11 | $266.3 | $217.8 | $48.49 | 1,837,868.0 | +18.46% |
| 2023-10 | $236.5 | $214.2 | $22.33 | 1,769,454.0 | -2.46% |
| 2023-09 | $227.3 | $213.9 | $13.42 | 1,297,734.0 | +2.64% |
| 2023-08 | $226.3 | $197.0 | $29.34 | 962,495.0 | -1.40% |
| 2023-07 | $225.0 | $208.2 | $16.80 | 960,281.0 | +0.34% |
| 2023-06 | $229.9 | $187.7 | $42.20 | 1,311,342.0 | +17.07% |
| 2023-05 | $201.0 | $183.7 | $17.32 | 1,007,171.0 | +2.09% |
| 2023-04 | $209.9 | $183.2 | $26.73 | 1,046,130.0 | -10.88% |
| 2023-03 | $221.3 | $192.9 | $28.37 | 1,582,875.0 | -2.86% |
| 2023-02 | $220.0 | $195.6 | $24.37 | 1,460,111.0 | +5.34% |
| 2023-01 | $204.7 | $176.3 | $28.39 | 1,268,844.0 | +14.72% |
0.16%
0.58%
자본화:
|
볼륨(24시간):