Stockscreener 앱 받기
31.21
1.19%
0.405
Kilroy Realty Corp 주식 (KRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $31.26 | $30.84 | $0.415 | 73,212.0 | +1.12% |
| 2025-05-06 | $31.44 | $30.15 | $1.29 | 1,657,325.0 | -3.36% |
| 2025-05-05 | $32.50 | $31.80 | $0.70 | 1,077,529.0 | -1.67% |
| 2025-05-02 | $32.79 | $32.22 | $0.57 | 983,310.0 | +1.44% |
| 2025-05-01 | $32.47 | $31.23 | $1.24 | 1,469,554.0 | +1.43% |
| 2025-04-30 | $31.62 | $30.55 | $1.07 | 1,495,553.0 | -0.85% |
| 2025-04-29 | $32.61 | $31.70 | $0.91 | 914,935.0 | -2.75% |
| 2025-04-28 | $32.79 | $32.17 | $0.615 | 775,523.0 | +0.96% |
| 2025-04-25 | $32.64 | $32.10 | $0.535 | 590,345.0 | -0.68% |
| 2025-04-24 | $32.73 | $32.11 | $0.62 | 1,329,610.0 | +0.22% |
| 2025-04-23 | $33.74 | $32.35 | $1.39 | 1,300,291.0 | +1.18% |
| 2025-04-22 | $32.38 | $31.50 | $0.88 | 1,381,814.0 | +3.01% |
| 2025-04-21 | $31.56 | $30.88 | $0.6755 | 1,127,661.0 | -1.86% |
| 2025-04-17 | $32.17 | $31.39 | $0.775 | 1,532,299.0 | +1.79% |
| 2025-04-16 | $32.09 | $30.96 | $1.13 | 1,933,525.0 | -0.45% |
| 2025-04-15 | $31.56 | $30.75 | $0.81 | 1,557,497.0 | +1.39% |
| 2025-04-14 | $31.34 | $30.13 | $1.21 | 2,451,084.0 | +3.97% |
| 2025-04-11 | $29.82 | $27.97 | $1.85 | 1,871,281.0 | +1.47% |
| 2025-04-10 | $30.16 | $28.29 | $1.87 | 1,451,592.0 | -5.08% |
| 2025-04-09 | $31.04 | $27.07 | $3.97 | 3,490,765.0 | +9.11% |
| 2025-04-08 | $30.38 | $27.86 | $2.52 | 1,674,214.0 | -3.64% |
Kilroy Realty Corp 주식 (KRC) 연도별 가격 이력
이 심층 분석에서는 Kilroy Realty Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kilroy Realty Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kilroy Realty Corp 주식 (KRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.79 | $30.15 | $2.64 | 5,260,930.0 | -1.13% |
| 2025-04 | $33.74 | $27.07 | $6.67 | 35,773,535.0 | -3.82% |
| 2025-03 | $36.06 | $31.95 | $4.11 | 34,210,809.0 | -8.24% |
| 2025-02 | $38.15 | $32.29 | $5.86 | 32,742,193.0 | -8.51% |
| 2025-01 | $40.77 | $34.97 | $5.80 | 22,006,481.0 | -3.54% |
Kilroy Realty Corp 주식 (KRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.55 | $38.39 | $4.16 | 21,569,298.0 | -2.48% |
| 2024-11 | $43.42 | $37.83 | $5.59 | 19,988,937.0 | +3.26% |
| 2024-10 | $43.78 | $37.19 | $6.59 | 24,302,925.0 | +3.93% |
| 2024-09 | $41.23 | $33.77 | $7.45 | 24,017,193.0 | +6.70% |
| 2024-08 | $37.99 | $31.54 | $6.45 | 20,021,902.0 | -1.89% |
| 2024-07 | $37.97 | $30.75 | $7.22 | 20,092,580.0 | +18.61% |
| 2024-06 | $34.08 | $30.71 | $3.37 | 19,525,771.0 | -7.04% |
| 2024-05 | $36.16 | $31.12 | $5.04 | 19,910,297.0 | -0.80% |
| 2024-04 | $36.58 | $31.90 | $4.68 | 17,085,344.0 | -7.22% |
| 2024-03 | $38.01 | $33.96 | $4.05 | 21,824,730.0 | -3.85% |
| 2024-02 | $38.30 | $32.69 | $5.62 | 26,534,044.0 | +5.96% |
| 2024-01 | $42.20 | $35.59 | $6.62 | 24,274,138.0 | -10.24% |
Kilroy Realty Corp 주식 (KRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.37 | $32.70 | $10.66 | 26,850,855.0 | +20.80% |
| 2023-11 | $34.01 | $27.39 | $6.62 | 20,692,499.0 | +15.40% |
| 2023-10 | $31.82 | $26.78 | $5.04 | 22,057,236.0 | -9.59% |
| 2023-09 | $38.01 | $30.69 | $7.32 | 24,253,493.0 | -14.45% |
| 2023-08 | $38.20 | $33.91 | $4.30 | 21,905,555.0 | +3.50% |
| 2023-07 | $36.07 | $29.81 | $6.26 | 21,680,948.0 | +18.64% |
| 2023-06 | $31.64 | $26.37 | $5.27 | 25,239,599.0 | +10.87% |
| 2023-05 | $29.20 | $25.99 | $3.21 | 26,706,382.0 | -7.18% |
| 2023-04 | $33.24 | $28.00 | $5.24 | 23,222,164.0 | -9.75% |
| 2023-03 | $37.34 | $27.03 | $10.31 | 40,754,376.0 | -10.05% |
| 2023-02 | $43.48 | $35.93 | $7.55 | 17,653,824.0 | -12.23% |
| 2023-01 | $41.35 | $37.15 | $4.20 | 19,403,666.0 | +6.13% |
1.17%
자본화:
|
볼륨(24시간):