Stockscreener 앱 받기
1.25%
시간 외 거래:
Keycorp 주식 (KEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $19.32 | $18.73 | $0.59 | 32,350,800.0 | -1.25% |
| 2025-09-04 | $19.23 | $18.90 | $0.33 | 25,627,755.0 | +1.21% |
| 2025-09-03 | $19.12 | $18.69 | $0.435 | 27,614,295.0 | -0.05% |
| 2025-09-02 | $19.10 | $18.75 | $0.35 | 22,704,619.0 | -2.07% |
| 2025-08-29 | $19.50 | $19.29 | $0.21 | 21,338,642.0 | +0.05% |
| 2025-08-28 | $19.48 | $19.24 | $0.24 | 22,457,980.0 | -0.21% |
| 2025-08-27 | $19.45 | $19.20 | $0.25 | 24,168,210.0 | +0.47% |
| 2025-08-26 | $19.31 | $18.95 | $0.36 | 26,735,395.0 | +1.50% |
| 2025-08-25 | $19.07 | $18.85 | $0.22 | 25,944,229.0 | +0.18% |
| 2025-08-22 | $19.07 | $18.24 | $0.835 | 36,302,156.0 | +4.57% |
| 2025-08-21 | $18.20 | $17.99 | $0.215 | 25,551,025.0 | -0.38% |
| 2025-08-20 | $18.28 | $17.97 | $0.3099 | 27,082,961.0 | +0.39% |
| 2025-08-19 | $18.31 | $18.05 | $0.26 | 19,540,838.0 | -0.17% |
| 2025-08-18 | $18.18 | $17.96 | $0.22 | 20,241,714.0 | +0.78% |
| 2025-08-15 | $18.36 | $18.04 | $0.32 | 23,009,269.0 | -1.42% |
| 2025-08-14 | $18.32 | $17.90 | $0.42 | 24,615,533.0 | +0.44% |
| 2025-08-13 | $18.23 | $17.84 | $0.395 | 27,661,829.0 | +1.73% |
| 2025-08-12 | $17.94 | $17.49 | $0.45 | 24,619,475.0 | +3.11% |
| 2025-08-11 | $17.70 | $17.34 | $0.365 | 17,417,271.0 | -1.36% |
| 2025-08-08 | $17.65 | $17.39 | $0.265 | 16,688,120.0 | +1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.32 | $18.69 | $0.63 | 140,648,269.0 | -2.17% |
| 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% |
Keycorp 주식 (KEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.88 | $12.22 | $2.66 | 297,181,172.0 | +16.22% |
| 2023-11 | $12.66 | $9.96 | $2.70 | 283,985,537.0 | +21.23% |
| 2023-10 | $11.33 | $9.50 | $1.83 | 362,637,556.0 | -5.02% |
| 2023-09 | $11.96 | $10.20 | $1.76 | 273,894,652.0 | -5.03% |
| 2023-08 | $12.30 | $10.35 | $1.95 | 292,694,237.0 | -7.96% |
| 2023-07 | $13.04 | $9.10 | $3.94 | 453,488,938.0 | +33.23% |
| 2023-06 | $11.10 | $9.19 | $1.91 | 394,660,672.0 | -1.07% |
| 2023-05 | $11.34 | $8.54 | $2.80 | 540,771,892.0 | -17.05% |
| 2023-04 | $12.67 | $10.34 | $2.33 | 489,347,127.0 | -10.06% |
| 2023-03 | $18.56 | $9.61 | $8.95 | 787,022,056.0 | -31.55% |
| 2023-02 | $20.30 | $17.79 | $2.51 | 208,693,844.0 | -4.69% |
| 2023-01 | $19.20 | $16.34 | $2.86 | 256,521,068.0 | +10.16% |
2.13%
자본화:
|
볼륨(24시간):