Stockscreener 앱 받기
326.95
0.38%
-1.26
시간 외 거래:
326.95
Kadant Inc 주식 (KAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $334.3 | $323.3 | $10.96 | 83,195.0 | -0.38% |
| 2025-09-04 | $329.0 | $318.7 | $10.31 | 60,859.0 | +2.57% |
| 2025-09-03 | $320.1 | $314.6 | $5.50 | 75,062.0 | +0.68% |
| 2025-09-02 | $320.5 | $315.4 | $5.12 | 64,484.0 | -1.68% |
| 2025-08-29 | $330.1 | $322.5 | $7.57 | 91,259.0 | -2.09% |
| 2025-08-28 | $339.9 | $325.2 | $14.66 | 168,005.0 | -2.00% |
| 2025-08-27 | $342.1 | $333.8 | $8.31 | 69,386.0 | -0.23% |
| 2025-08-26 | $341.3 | $336.9 | $4.41 | 77,224.0 | -0.79% |
| 2025-08-25 | $340.6 | $336.8 | $3.84 | 67,823.0 | -0.16% |
| 2025-08-22 | $352.5 | $327.1 | $25.39 | 106,177.0 | +4.36% |
| 2025-08-21 | $332.3 | $320.0 | $12.26 | 137,236.0 | -1.21% |
| 2025-08-20 | $343.4 | $329.8 | $13.61 | 156,572.0 | -2.86% |
| 2025-08-19 | $348.5 | $337.9 | $10.53 | 140,698.0 | -0.87% |
| 2025-08-18 | $344.5 | $338.9 | $5.63 | 74,713.0 | +1.11% |
| 2025-08-15 | $342.4 | $337.1 | $5.29 | 110,382.0 | -0.32% |
| 2025-08-14 | $350.5 | $339.1 | $11.42 | 74,534.0 | -4.39% |
| 2025-08-13 | $357.6 | $341.1 | $16.54 | 115,476.0 | +4.59% |
| 2025-08-12 | $342.6 | $329.8 | $12.83 | 85,869.0 | +3.73% |
| 2025-08-11 | $328.5 | $321.8 | $6.74 | 140,957.0 | +0.66% |
| 2025-08-08 | $328.7 | $325.4 | $3.23 | 70,831.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $334.3 | $314.6 | $19.64 | 366,795.0 | +1.14% |
| 2025-08 | $357.6 | $317.1 | $40.56 | 2,112,218.0 | -2.85% |
| 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% |
0.58%
0.97%
자본화:
|
볼륨(24시간):