시장 데이터를 불러오는 중
전체 종목
커비 과거 주가
Kirby Corporation Common Stock · KEX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kirby Corporation Common Stock · KEX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩185,004 | ₩189,295 | ₩181,652 | ₩182,698 | -1.25% | 249.9만 |
| 2026.09.28–2026.10.02 | ₩173,352 | ₩186,586 | ₩171,126 | ₩184,870 | +6.64% | 236.7만 |
| 2026.09.21–2026.09.25 | ₩185,433 | ₩185,433 | ₩171,179 | ₩172,815 | -6.80% | 267.4만 |
| 2026.09.14–2026.09.18 | ₩185,219 | ₩188,839 | ₩181,316 | ₩185,514 | +0.16% | 217.5만 |
| 2026.09.08–2026.09.11 | ₩189,509 | ₩189,509 | ₩184,427 | ₩186,948 | -1.35% | 154.5만 |
| 2026.08.31–2026.09.04 | ₩187,538 | ₩192,513 | ₩185,259 | ₩188,758 | +0.65% | 183.9만 |
| 2026.08.24–2026.08.28 | ₩187,632 | ₩189,094 | ₩181,679 | ₩186,466 | -0.62% | 159.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,448 |
| ₩184,789 |
| ₩187,632 |
| +0.91% |
| 190.7만 |
| 2026.08.10–2026.08.14 | ₩178,139 | ₩186,506 | ₩175,805 | ₩185,876 | +4.34% | 232.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩173,204 | ₩180,525 | ₩172,855 | ₩176,047 | +1.64% | 319.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,735 | ₩199,526 | ₩173,258 | ₩175,846 | -11.52% | 374.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,329 | ₩203,173 | ₩193,371 | ₩199,325 | +2.05% | 205.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,038 | ₩194,779 | ₩187,471 | ₩193,304 | +1.19% | 355만 |
|---|
| 2026.07.06–2026.07.10 | ₩174,317 | ₩197,421 | ₩174,317 | ₩192,754 | +10.58% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,496 | ₩186,761 | ₩172,413 | ₩174,102 | -4.60% | 267.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,860 | ₩191,749 | ₩181,558 | ₩183,408 | -2.37% | 286.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩191,829 | ₩195,919 | ₩185,782 | ₩188,584 | -1.69% | 244.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩189,979 | ₩194,511 | ₩184,950 | ₩192,312 | +1.23% | 343.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,222 | ₩195,235 | ₩188,195 | ₩189,134 | +0.48% | 233.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩192,848 | ₩194,538 | ₩187,887 | ₩188,517 | -2.25% | 207.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,304 | ₩200,733 | ₩190,073 | ₩192,205 | -0.57% | 286.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,333 | ₩199,901 | ₩188,396 | ₩195,369 | +2.11% | 335.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,455 | ₩196,455 | ₩187,914 | ₩190,730 | -2.91% | 302.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,570 | ₩211,447 | ₩194,725 | ₩197,407 | -2.55% | 422.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩189,858 | ₩204,300 | ₩188,168 | ₩201,940 | +6.36% | 321.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,142 | ₩194,136 | ₩186,519 | ₩190,528 | +1.27% | 366.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩181,236 | ₩192,138 | ₩179,681 | ₩188,236 | +3.86% | 351.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩180,794 | ₩183,676 | ₩176,516 | ₩182,255 | +0.81% | 252.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,838 | ₩184,991 | ₩174,625 | ₩179,842 | +1.70% | 382.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩168,953 | ₩176,784 | ₩166,164 | ₩175,014 | +3.59% | 450.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩169,262 | ₩174,786 | ₩159,366 | ₩167,545 | -1.01% | 532.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,102 | ₩180,606 | ₩169,101 | ₩171,099 | -1.73% | 276.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩174,076 | ₩177,549 | ₩170,522 | ₩174,049 | -0.02% | 215만 |
|---|
| 2026.02.17–2026.02.20 | ₩167,492 | ₩175,671 | ₩166,365 | ₩175,577 | +4.83% | 204.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,389 | ₩168,565 | ₩159,004 | ₩167,519 | +2.53% | 316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,556 | ₩165,118 | ₩155,799 | ₩164,099 | +4.15% | 394.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,250 | ₩174,250 | ₩154,204 | ₩157,770 | -9.46% | 607만 |
|---|
| 2026.01.20–2026.01.23 | ₩169,034 | ₩177,240 | ₩167,103 | ₩172,574 | +2.09% | 237.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩166,875 | ₩170,576 | ₩164,341 | ₩168,792 | +1.15% | 513.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,334 | ₩170,254 | ₩151,334 | ₩168,243 | +11.17% | 534.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,961 | ₩150,382 | ₩147,566 | ₩150,047 | +0.73% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,913 | ₩151,173 | ₩147,781 | ₩148,692 | -0.81% | 153.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩149,242 | ₩151,213 | ₩145,447 | ₩148,759 | -0.32% | 437.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,535 | ₩153,493 | ₩147,499 | ₩148,853 | -1.77% | 338.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩151,978 | ₩154,445 | ₩148,156 | ₩151,414 | -0.37% | 366.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,557 | ₩153,640 | ₩142,310 | ₩152,219 | +6.03% | 255.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,970 | ₩147,137 | ₩141,653 | ₩144,361 | -1.10% | 324.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,857 | ₩150,503 | ₩140,929 | ₩145,675 | +0.56% | 411.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,515 | ₩145,796 | ₩136,302 | ₩144,348 | +4.21% | 395.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,852 | ₩144,133 | ₩117,490 | ₩138,756 | +17.74% | 879.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,451 | ₩117,664 | ₩114,111 | ₩116,484 | +0.89% | 355.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩108,063 | ₩115,854 | ₩107,017 | ₩114,727 | +6.17% | 579.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,048 | ₩110,048 | ₩106,628 | ₩107,205 | -2.58% | 75.4만 |
|---|