Stockscreener 앱 받기
77.29
1.54%
-1.21
Knife River Corp 주식 (KNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $79.11 | $77.04 | $2.07 | 443,123.0 | -1.54% |
| 2025-12-11 | $78.63 | $75.83 | $2.80 | 440,651.0 | +3.18% |
| 2025-12-10 | $76.88 | $73.72 | $3.16 | 384,162.0 | +2.52% |
| 2025-12-09 | $75.20 | $73.68 | $1.52 | 500,764.0 | -0.74% |
| 2025-12-08 | $76.02 | $73.97 | $2.05 | 612,842.0 | +0.16% |
| 2025-12-05 | $75.34 | $73.70 | $1.64 | 362,143.0 | +0.80% |
| 2025-12-04 | $76.19 | $73.81 | $2.38 | 593,764.0 | -3.18% |
| 2025-12-03 | $76.71 | $74.17 | $2.54 | 369,818.0 | +3.34% |
| 2025-12-02 | $75.34 | $73.64 | $1.70 | 436,087.0 | +0.27% |
| 2025-12-01 | $74.98 | $73.55 | $1.43 | 455,681.0 | -1.38% |
| 2025-11-28 | $74.93 | $74.12 | $0.81 | 205,521.0 | +1.09% |
| 2025-11-26 | $75.11 | $73.95 | $1.16 | 425,349.0 | -0.80% |
| 2025-11-25 | $74.90 | $72.14 | $2.76 | 553,633.0 | +3.52% |
| 2025-11-24 | $72.28 | $69.61 | $2.67 | 562,952.0 | +2.04% |
| 2025-11-21 | $72.29 | $69.15 | $3.14 | 582,565.0 | +2.23% |
| 2025-11-20 | $71.14 | $69.03 | $2.11 | 407,014.0 | -0.27% |
| 2025-11-19 | $69.53 | $68.18 | $1.35 | 374,525.0 | +1.61% |
| 2025-11-18 | $68.48 | $66.90 | $1.58 | 499,941.0 | +1.02% |
| 2025-11-17 | $69.82 | $67.36 | $2.46 | 420,141.0 | -3.03% |
| 2025-11-14 | $70.10 | $68.43 | $1.67 | 607,586.0 | -1.96% |
Knife River Corp 주식 (KNF) 연도별 가격 이력
이 심층 분석에서는 Knife River Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knife River Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knife River Corp 주식 (KNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.11 | $73.55 | $5.56 | 5,042,158.0 | +3.27% |
| 2025-11 | $75.11 | $59.11 | $16.00 | 13,735,598.0 | +23.78% |
| 2025-10 | $76.64 | $58.72 | $17.92 | 17,423,955.0 | -21.35% |
| 2025-09 | $81.72 | $70.80 | $10.92 | 13,592,966.0 | -5.10% |
| 2025-08 | $94.73 | $78.55 | $16.18 | 16,018,699.0 | -1.79% |
| 2025-07 | $85.04 | $74.50 | $10.54 | 14,180,697.0 | +1.03% |
| 2025-06 | $96.12 | $76.92 | $19.20 | 15,415,880.0 | -13.24% |
| 2025-05 | $103.2 | $89.50 | $13.67 | 9,551,104.0 | +0.77% |
| 2025-04 | $96.28 | $77.63 | $18.65 | 10,504,190.0 | +3.51% |
| 2025-03 | $97.46 | $84.15 | $13.31 | 10,161,241.0 | -5.72% |
| 2025-02 | $106.0 | $91.22 | $14.77 | 8,256,275.0 | -7.63% |
| 2025-01 | $108.8 | $91.46 | $17.37 | 8,054,621.0 | +1.91% |
Knife River Corp 주식 (KNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.4 | $99.98 | $8.41 | 10,054,151.0 | -1.11% |
| 2024-11 | $105.6 | $84.70 | $20.93 | 8,434,588.0 | +6.35% |
| 2024-10 | $99.54 | $85.79 | $13.75 | 6,120,985.0 | +8.87% |
| 2024-09 | $93.77 | $73.91 | $19.86 | 8,858,387.0 | +13.34% |
| 2024-08 | $80.83 | $67.22 | $13.61 | 5,949,432.0 | -0.82% |
| 2024-07 | $83.00 | $68.14 | $14.86 | 8,322,495.0 | +13.37% |
| 2024-06 | $72.51 | $66.13 | $6.38 | 8,696,958.0 | -0.81% |
| 2024-05 | $82.00 | $68.07 | $13.93 | 8,002,510.0 | -9.57% |
| 2024-04 | $83.78 | $74.02 | $9.76 | 6,328,146.0 | -3.56% |
| 2024-03 | $81.38 | $73.15 | $8.23 | 7,942,330.0 | +9.43% |
| 2024-02 | $74.29 | $65.58 | $8.72 | 9,518,560.0 | +13.13% |
| 2024-01 | $68.15 | $61.50 | $6.65 | 6,998,210.0 | -1.04% |
Knife River Corp 주식 (KNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.43 | $59.31 | $8.12 | 9,347,344.0 | +10.89% |
| 2023-11 | $61.89 | $49.60 | $12.29 | 19,499,840.0 | +18.60% |
| 2023-10 | $54.60 | $46.51 | $8.09 | 8,253,596.0 | +3.05% |
| 2023-09 | $53.26 | $47.20 | $6.06 | 9,091,019.0 | +0.00% |
0.42%
1.77%
자본화:
|
볼륨(24시간):