Stockscreener 앱 받기
0.28%
시간 외 거래:
Keycorp 주식 (KEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $21.82 | $21.39 | $0.43 | 15,374,693.0 | -0.28% |
| 2026-02-12 | $22.83 | $21.50 | $1.33 | 16,630,923.0 | -3.46% |
| 2026-02-11 | $23.30 | $22.41 | $0.885 | 11,942,328.0 | -1.74% |
| 2026-02-10 | $23.25 | $22.66 | $0.60 | 11,438,931.0 | -0.30% |
| 2026-02-09 | $23.34 | $22.98 | $0.365 | 11,991,758.0 | -0.86% |
| 2026-02-06 | $23.29 | $22.84 | $0.45 | 15,100,460.0 | +2.25% |
| 2026-02-05 | $22.75 | $22.30 | $0.455 | 15,449,594.0 | +0.22% |
| 2026-02-04 | $22.91 | $22.36 | $0.55 | 21,045,734.0 | +1.39% |
| 2026-02-03 | $22.45 | $22.02 | $0.4325 | 17,913,573.0 | +1.55% |
| 2026-02-02 | $22.03 | $21.44 | $0.5855 | 15,456,404.0 | +2.23% |
| 2026-01-30 | $21.77 | $21.35 | $0.4249 | 13,708,787.0 | -0.51% |
| 2026-01-29 | $21.69 | $21.34 | $0.355 | 16,625,798.0 | +1.50% |
| 2026-01-28 | $21.46 | $21.09 | $0.375 | 18,813,274.0 | -0.70% |
| 2026-01-27 | $21.48 | $21.22 | $0.26 | 14,214,288.0 | +0.80% |
| 2026-01-26 | $21.39 | $21.05 | $0.335 | 15,184,594.0 | +0.90% |
| 2026-01-23 | $21.50 | $21.07 | $0.435 | 14,911,267.0 | -2.18% |
| 2026-01-22 | $22.07 | $21.56 | $0.505 | 16,112,540.0 | -0.55% |
| 2026-01-21 | $21.86 | $21.15 | $0.71 | 19,248,811.0 | +2.84% |
| 2026-01-20 | $21.57 | $20.17 | $1.39 | 22,520,478.0 | -0.38% |
| 2026-01-16 | $21.41 | $21.04 | $0.37 | 14,937,193.0 | -0.28% |
| 2026-01-15 | $21.32 | $21.02 | $0.295 | 11,885,632.0 | +1.34% |
Keycorp 주식 (KEY) 연도별 가격 이력
이 심층 분석에서는 Keycorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Keycorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Keycorp 주식 (KEY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $23.34 | $21.39 | $1.96 | 167,719,091.0 | +0.84% |
| 2026-01 | $22.07 | $20.17 | $1.89 | 323,491,645.0 | +4.26% |
Keycorp 주식 (KEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.25 | $18.26 | $2.99 | 327,974,809.0 | +12.79% |
| 2025-11 | $18.59 | $16.91 | $1.68 | 346,319,268.0 | +4.49% |
| 2025-10 | $19.04 | $16.47 | $2.57 | 494,230,243.0 | -5.89% |
| 2025-09 | $19.41 | $18.30 | $1.11 | 613,751,714.0 | -3.46% |
| 2025-08 | $19.50 | $17.18 | $2.32 | 560,012,088.0 | +8.04% |
| 2025-07 | $18.85 | $17.34 | $1.52 | 591,743,802.0 | +2.87% |
| 2025-06 | $17.50 | $15.46 | $2.04 | 262,527,123.0 | +9.84% |
| 2025-05 | $16.71 | $14.72 | $1.99 | 259,532,640.0 | +6.87% |
| 2025-04 | $16.10 | $12.72 | $3.38 | 362,544,919.0 | -7.19% |
| 2025-03 | $17.61 | $14.87 | $2.74 | 320,787,076.0 | -7.68% |
| 2025-02 | $18.10 | $16.57 | $1.53 | 197,830,808.0 | -3.67% |
| 2025-01 | $18.37 | $16.55 | $1.82 | 269,454,506.0 | +4.90% |
Keycorp 주식 (KEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.58 | $16.67 | $2.91 | 183,475,932.0 | -12.17% |
| 2024-11 | $20.04 | $17.02 | $3.02 | 166,987,741.0 | +12.93% |
| 2024-10 | $17.94 | $15.95 | $1.99 | 205,731,977.0 | +2.99% |
| 2024-09 | $17.39 | $15.39 | $2.00 | 232,787,903.0 | -1.82% |
| 2024-08 | $17.20 | $13.63 | $3.57 | 343,669,840.0 | +5.77% |
| 2024-07 | $16.50 | $13.82 | $2.68 | 320,329,634.0 | +13.51% |
| 2024-06 | $14.49 | $13.11 | $1.39 | 245,249,801.0 | -1.11% |
| 2024-05 | $15.61 | $13.66 | $1.95 | 217,191,266.0 | -0.83% |
| 2024-04 | $15.85 | $14.06 | $1.79 | 311,614,014.0 | -8.35% |
| 2024-03 | $15.86 | $13.85 | $2.01 | 273,165,492.0 | +10.79% |
| 2024-02 | $14.67 | $13.25 | $1.42 | 355,715,327.0 | -1.79% |
| 2024-01 | $15.01 | $12.94 | $2.07 | 395,521,725.0 | +0.90% |
0.33%
자본화:
|
볼륨(24시간):