Stockscreener 앱 받기
6.54
3.68%
-0.25
시간 외 거래:
6.53
-0.010
-0.15%
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.72 | $6.51 | $0.205 | 945,082.0 | -3.68% |
| 2025-05-02 | $6.86 | $6.54 | $0.315 | 748,991.0 | +4.30% |
| 2025-05-01 | $6.58 | $6.35 | $0.23 | 880,654.0 | +1.72% |
| 2025-04-30 | $6.46 | $6.20 | $0.26 | 769,344.0 | -1.39% |
| 2025-04-29 | $6.57 | $6.39 | $0.175 | 725,332.0 | -1.22% |
| 2025-04-28 | $6.66 | $6.42 | $0.2335 | 673,135.0 | +0.92% |
| 2025-04-25 | $6.51 | $6.13 | $0.385 | 898,755.0 | +1.40% |
| 2025-04-24 | $6.51 | $6.37 | $0.145 | 731,850.0 | -0.31% |
| 2025-04-23 | $6.79 | $6.42 | $0.375 | 906,080.0 | +1.10% |
| 2025-04-22 | $6.53 | $6.32 | $0.21 | 1,057,738.0 | +0.31% |
| 2025-04-21 | $6.67 | $6.28 | $0.3891 | 1,045,549.0 | -6.48% |
| 2025-04-17 | $6.90 | $6.67 | $0.23 | 864,082.0 | +1.95% |
| 2025-04-16 | $6.77 | $6.60 | $0.17 | 710,658.0 | -1.19% |
| 2025-04-15 | $6.92 | $6.72 | $0.20 | 633,853.0 | -0.74% |
| 2025-04-14 | $6.95 | $6.67 | $0.28 | 986,153.0 | +1.34% |
| 2025-04-11 | $6.90 | $6.54 | $0.36 | 944,742.0 | -0.59% |
| 2025-04-10 | $7.14 | $6.56 | $0.585 | 965,355.0 | -6.78% |
| 2025-04-09 | $7.37 | $6.34 | $1.03 | 1,724,658.0 | +8.23% |
| 2025-04-08 | $7.36 | $6.60 | $0.7599 | 1,277,300.0 | -5.92% |
Kennedy Wilson Holdings Inc 주식 (KW) 연도별 가격 이력
이 심층 분석에서는 Kennedy Wilson Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kennedy Wilson Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.86 | $6.35 | $0.505 | 3,519,809.0 | +2.19% |
| 2025-04 | $8.70 | $6.13 | $2.57 | 19,483,790.0 | -26.27% |
| 2025-03 | $10.00 | $8.37 | $1.63 | 15,561,895.0 | -10.61% |
| 2025-02 | $10.11 | $8.61 | $1.50 | 10,346,811.0 | +7.29% |
| 2025-01 | $10.12 | $8.70 | $1.42 | 10,074,877.0 | -9.41% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.65 | $9.79 | $1.86 | 10,013,941.0 | -13.64% |
| 2024-11 | $11.88 | $10.53 | $1.35 | 10,450,275.0 | +8.33% |
| 2024-10 | $11.38 | $10.46 | $0.915 | 9,901,906.0 | -3.26% |
| 2024-09 | $11.59 | $10.52 | $1.07 | 13,503,217.0 | -0.63% |
| 2024-08 | $11.34 | $9.69 | $1.65 | 13,251,333.0 | +6.82% |
| 2024-07 | $11.01 | $9.01 | $2.00 | 12,815,042.0 | +7.10% |
| 2024-06 | $10.42 | $9.34 | $1.08 | 16,892,520.0 | -4.89% |
| 2024-05 | $11.02 | $8.56 | $2.46 | 22,491,582.0 | +18.98% |
| 2024-04 | $8.94 | $8.02 | $0.92 | 23,203,958.0 | +0.12% |
| 2024-03 | $8.91 | $7.85 | $1.06 | 37,553,560.0 | -2.28% |
| 2024-02 | $10.43 | $8.30 | $2.13 | 27,185,630.0 | -15.98% |
| 2024-01 | $12.74 | $10.41 | $2.33 | 21,226,856.0 | -15.59% |
Kennedy Wilson Holdings Inc 주식 (KW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.27 | $11.29 | $1.97 | 28,498,572.0 | +9.07% |
| 2023-11 | $13.48 | $10.68 | $2.80 | 27,471,963.0 | -11.81% |
| 2023-10 | $14.76 | $12.63 | $2.12 | 16,058,840.0 | -12.69% |
| 2023-09 | $16.62 | $14.58 | $2.04 | 16,451,827.0 | -7.70% |
| 2023-08 | $17.00 | $15.04 | $1.96 | 14,788,847.0 | -3.21% |
| 2023-07 | $17.43 | $15.65 | $1.78 | 13,462,012.0 | +1.04% |
| 2023-06 | $17.26 | $15.25 | $2.01 | 18,111,193.0 | +5.83% |
| 2023-05 | $17.00 | $14.00 | $3.00 | 22,509,073.0 | -8.05% |
| 2023-04 | $16.95 | $15.65 | $1.29 | 14,475,254.0 | +1.15% |
| 2023-03 | $18.89 | $14.94 | $3.96 | 63,097,994.0 | -0.72% |
| 2023-02 | $18.48 | $16.70 | $1.79 | 9,230,288.0 | -6.54% |
| 2023-01 | $17.91 | $15.53 | $2.38 | 10,947,791.0 | +13.67% |
6.24%
0.24%
자본화:
|
볼륨(24시간):