Stockscreener 앱 받기
3.31%
시간 외 거래:
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $184.8 | $178.6 | $6.23 | 1,046,366.0 | -3.31% |
| 2025-05-02 | $187.8 | $185.3 | $2.51 | 551,198.0 | +2.21% |
| 2025-05-01 | $187.3 | $183.1 | $4.11 | 719,033.0 | -1.21% |
| 2025-04-30 | $185.9 | $180.5 | $5.48 | 714,958.0 | -0.20% |
| 2025-04-29 | $187.1 | $184.0 | $3.14 | 719,795.0 | -0.22% |
| 2025-04-28 | $188.7 | $184.2 | $4.51 | 804,024.0 | +0.85% |
| 2025-04-25 | $188.4 | $183.2 | $5.25 | 679,520.0 | -2.06% |
| 2025-04-24 | $190.6 | $183.2 | $7.35 | 1,087,967.0 | +2.18% |
| 2025-04-23 | $192.2 | $176.4 | $15.74 | 1,558,827.0 | -0.93% |
| 2025-04-22 | $187.0 | $182.8 | $4.23 | 1,346,221.0 | +2.39% |
| 2025-04-21 | $185.6 | $179.7 | $5.92 | 851,417.0 | -2.74% |
| 2025-04-17 | $189.3 | $186.5 | $2.82 | 506,750.0 | +0.24% |
| 2025-04-16 | $189.3 | $185.5 | $3.73 | 856,048.0 | -1.04% |
| 2025-04-15 | $191.8 | $188.1 | $3.67 | 447,507.0 | -1.02% |
| 2025-04-14 | $193.5 | $187.8 | $5.73 | 649,843.0 | +0.91% |
| 2025-04-11 | $189.8 | $182.2 | $7.55 | 788,597.0 | +1.88% |
| 2025-04-10 | $187.3 | $180.0 | $7.28 | 1,100,176.0 | -2.11% |
| 2025-04-09 | $191.0 | $172.7 | $18.30 | 1,300,946.0 | +7.65% |
| 2025-04-08 | $184.7 | $173.0 | $11.66 | 1,150,722.0 | -2.80% |
| 2025-04-07 | $187.5 | $173.7 | $13.75 | 1,432,277.0 | -1.30% |
Packaging Corp Of America 주식 (PKG) 연도별 가격 이력
이 심층 분석에서는 Packaging Corp Of America 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Packaging Corp Of America 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Packaging Corp Of America 주식 (PKG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $187.8 | $178.6 | $9.24 | 3,362,963.0 | -2.37% |
| 2025-04 | $202.5 | $172.7 | $29.75 | 20,220,307.0 | -6.27% |
| 2025-03 | $214.5 | $190.8 | $23.72 | 18,593,894.0 | -7.07% |
| 2025-02 | $215.5 | $201.7 | $13.81 | 15,511,072.0 | +0.20% |
| 2025-01 | $242.7 | $211.5 | $31.20 | 18,603,135.0 | -5.54% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $248.6 | $222.8 | $25.77 | 14,027,752.0 | -9.60% |
| 2024-11 | $250.8 | $228.7 | $22.16 | 10,473,340.0 | +8.70% |
| 2024-10 | $233.0 | $210.6 | $22.43 | 10,936,073.0 | +6.29% |
| 2024-09 | $217.7 | $199.8 | $17.91 | 9,809,910.0 | +2.80% |
| 2024-08 | $210.1 | $189.4 | $20.71 | 10,619,286.0 | +4.84% |
| 2024-07 | $201.7 | $176.1 | $25.67 | 12,234,484.0 | +9.48% |
| 2024-06 | $191.4 | $179.7 | $11.66 | 9,103,581.0 | -0.51% |
| 2024-05 | $184.2 | $172.4 | $11.86 | 10,340,911.0 | +6.08% |
| 2024-04 | $191.3 | $169.0 | $22.27 | 14,318,251.0 | -8.85% |
| 2024-03 | $190.6 | $179.4 | $11.19 | 13,386,807.0 | +4.74% |
| 2024-02 | $183.9 | $159.6 | $24.38 | 13,199,782.0 | +9.23% |
| 2024-01 | $177.0 | $161.9 | $15.03 | 16,082,821.0 | +1.82% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.6 | $160.7 | $10.93 | 12,604,539.0 | -3.04% |
| 2023-11 | $169.1 | $148.5 | $20.56 | 14,244,553.0 | +9.77% |
| 2023-10 | $155.8 | $143.8 | $11.96 | 14,005,948.0 | -0.33% |
| 2023-09 | $155.0 | $144.0 | $11.02 | 10,204,106.0 | +2.98% |
| 2023-08 | $158.7 | $144.3 | $14.31 | 10,968,577.0 | -2.77% |
| 2023-07 | $155.4 | $127.7 | $27.71 | 14,707,997.0 | +16.03% |
| 2023-06 | $134.2 | $122.2 | $11.97 | 14,776,008.0 | +6.55% |
| 2023-05 | $138.5 | $123.7 | $14.77 | 12,850,919.0 | -8.30% |
| 2023-04 | $145.2 | $130.2 | $15.00 | 12,877,813.0 | -2.57% |
| 2023-03 | $142.9 | $126.2 | $16.71 | 19,501,540.0 | +1.54% |
| 2023-02 | $146.2 | $133.7 | $12.59 | 11,199,606.0 | -4.19% |
| 2023-01 | $142.7 | $127.1 | $15.57 | 15,477,205.0 | +11.56% |
0.37%
0.29%
자본화:
|
볼륨(24시간):