Stockscreener 앱 받기
6.36
0.78%
-0.05
시간 외 거래:
6.32
-0.04
-0.63%
Kearny Financial Corp 주식 (KRNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.40 | $6.31 | $0.09 | 455,974.0 | -0.78% |
| 2025-11-03 | $6.42 | $6.32 | $0.10 | 347,096.0 | +0.31% |
| 2025-10-31 | $6.44 | $6.33 | $0.11 | 313,822.0 | -0.62% |
| 2025-10-30 | $6.52 | $6.43 | $0.09 | 321,609.0 | -0.31% |
| 2025-10-29 | $6.65 | $6.41 | $0.245 | 454,811.0 | -1.83% |
| 2025-10-28 | $6.58 | $6.43 | $0.145 | 391,134.0 | +0.46% |
| 2025-10-27 | $6.65 | $6.53 | $0.12 | 362,741.0 | -1.51% |
| 2025-10-24 | $6.77 | $6.62 | $0.145 | 467,830.0 | +1.07% |
| 2025-10-23 | $6.74 | $6.46 | $0.28 | 381,620.0 | -2.23% |
| 2025-10-22 | $6.80 | $6.65 | $0.15 | 384,115.0 | +0.15% |
| 2025-10-21 | $6.72 | $6.62 | $0.095 | 278,613.0 | +0.00% |
| 2025-10-20 | $6.71 | $6.51 | $0.20 | 303,220.0 | +3.55% |
| 2025-10-17 | $6.57 | $6.48 | $0.09 | 394,938.0 | -0.31% |
| 2025-10-16 | $6.80 | $6.46 | $0.335 | 858,666.0 | -4.55% |
| 2025-10-15 | $6.94 | $6.74 | $0.1999 | 403,843.0 | -0.58% |
| 2025-10-14 | $6.88 | $6.51 | $0.375 | 320,404.0 | +4.42% |
| 2025-10-13 | $6.63 | $6.47 | $0.16 | 327,043.0 | +0.92% |
| 2025-10-10 | $6.81 | $6.50 | $0.315 | 567,196.0 | -2.84% |
| 2025-10-09 | $6.70 | $6.58 | $0.115 | 278,964.0 | -0.15% |
| 2025-10-08 | $6.76 | $6.65 | $0.115 | 284,357.0 | +0.75% |
| 2025-10-07 | $6.87 | $6.65 | $0.215 | 389,601.0 | -2.64% |
Kearny Financial Corp 주식 (KRNY) 연도별 가격 이력
이 심층 분석에서는 Kearny Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kearny Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kearny Financial Corp 주식 (KRNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.42 | $6.31 | $0.11 | 1,259,044.0 | -0.47% |
| 2025-10 | $6.94 | $6.33 | $0.6099 | 9,572,899.0 | -2.74% |
| 2025-09 | $6.83 | $6.35 | $0.48 | 8,481,561.0 | -2.67% |
| 2025-08 | $6.88 | $5.76 | $1.12 | 8,217,723.0 | +13.83% |
| 2025-07 | $7.00 | $5.91 | $1.09 | 7,278,038.0 | -8.20% |
| 2025-06 | $6.59 | $5.87 | $0.72 | 8,111,039.0 | +7.13% |
| 2025-05 | $6.70 | $5.92 | $0.78 | 7,155,817.0 | -3.67% |
| 2025-04 | $6.52 | $5.45 | $1.07 | 8,612,373.0 | +0.00% |
| 2025-03 | $7.04 | $6.12 | $0.92 | 6,716,475.0 | -10.44% |
| 2025-02 | $7.66 | $6.62 | $1.04 | 5,383,733.0 | +1.30% |
| 2025-01 | $7.40 | $6.55 | $0.85 | 6,444,798.0 | -2.54% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.30 | $6.94 | $1.36 | 7,939,054.0 | -11.36% |
| 2024-11 | $8.59 | $6.86 | $1.73 | 6,945,615.0 | +13.30% |
| 2024-10 | $7.56 | $6.37 | $1.19 | 6,562,073.0 | +1.75% |
| 2024-09 | $7.27 | $6.19 | $1.08 | 6,708,169.0 | +0.88% |
| 2024-08 | $7.24 | $5.93 | $1.31 | 7,444,135.0 | -5.42% |
| 2024-07 | $7.47 | $5.73 | $1.74 | 10,750,747.0 | +17.07% |
| 2024-06 | $6.46 | $5.31 | $1.16 | 10,389,813.0 | +8.47% |
| 2024-05 | $6.22 | $5.40 | $0.82 | 8,220,912.0 | +5.00% |
| 2024-04 | $6.58 | $5.28 | $1.31 | 10,987,028.0 | -16.15% |
| 2024-03 | $6.46 | $5.79 | $0.675 | 8,917,073.0 | +1.26% |
| 2024-02 | $7.46 | $6.00 | $1.46 | 10,599,099.0 | -12.03% |
| 2024-01 | $9.04 | $7.23 | $1.81 | 7,094,013.0 | -19.40% |
Kearny Financial Corp 주식 (KRNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.46 | $7.82 | $1.64 | 7,355,665.0 | +13.54% |
| 2023-11 | $8.12 | $6.86 | $1.25 | 4,514,909.0 | +13.83% |
| 2023-10 | $7.16 | $6.45 | $0.715 | 5,995,215.0 | +0.14% |
| 2023-09 | $7.58 | $6.70 | $0.88 | 5,873,781.0 | -6.48% |
| 2023-08 | $8.67 | $7.34 | $1.33 | 4,834,126.0 | -13.74% |
| 2023-07 | $8.82 | $6.87 | $1.95 | 5,404,196.0 | +21.84% |
| 2023-06 | $7.85 | $6.77 | $1.08 | 4,803,527.0 | +3.22% |
| 2023-05 | $7.85 | $6.58 | $1.27 | 6,058,206.0 | -12.32% |
| 2023-04 | $8.34 | $7.42 | $0.92 | 4,945,823.0 | -4.06% |
| 2023-03 | $10.15 | $7.72 | $2.43 | 8,038,264.0 | -19.12% |
| 2023-02 | $10.32 | $9.31 | $1.01 | 4,137,788.0 | +7.04% |
| 2023-01 | $10.51 | $9.00 | $1.51 | 4,261,597.0 | -7.59% |
1.11%
0.11%
자본화:
|
볼륨(24시간):