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 | ₩184,883 | ₩189,171 | ₩181,533 | ₩182,578 | -1.25% | 249.9만 |
| 2026.09.28–2026.10.02 | ₩173,238 | ₩186,464 | ₩171,013 | ₩184,749 | +6.64% | 236.7만 |
| 2026.09.21–2026.09.25 | ₩185,311 | ₩185,311 | ₩171,067 | ₩172,702 | -6.80% | 267.4만 |
| 2026.09.14–2026.09.18 | ₩185,097 | ₩188,715 | ₩181,198 | ₩185,392 | +0.16% | 217.5만 |
| 2026.09.08–2026.09.11 | ₩189,385 | ₩189,385 | ₩184,306 | ₩186,826 | -1.35% | 154.5만 |
| 2026.08.31–2026.09.04 | ₩187,415 | ₩192,387 | ₩185,137 | ₩188,635 | +0.65% | 183.9만 |
| 2026.08.24–2026.08.28 | ₩187,509 | ₩188,970 | ₩181,559 | ₩186,343 | -0.62% | 159.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,821 |
| ₩190,323 |
| ₩184,668 |
| ₩187,509 |
| +0.91% |
| 190.7만 |
| 2026.08.10–2026.08.14 | ₩178,022 | ₩186,383 | ₩175,690 | ₩185,754 | +4.34% | 232.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩173,090 | ₩180,407 | ₩172,742 | ₩175,931 | +1.64% | 319.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,604 | ₩199,395 | ₩173,144 | ₩175,730 | -11.52% | 374.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,201 | ₩203,040 | ₩193,244 | ₩199,194 | +2.05% | 205.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩190,913 | ₩194,651 | ₩187,348 | ₩193,177 | +1.19% | 355만 |
|---|
| 2026.07.06–2026.07.10 | ₩174,203 | ₩197,291 | ₩174,203 | ₩192,628 | +10.58% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,377 | ₩186,638 | ₩172,300 | ₩173,988 | -4.60% | 267.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,737 | ₩191,623 | ₩181,439 | ₩183,288 | -2.37% | 286.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩191,703 | ₩195,790 | ₩185,660 | ₩188,460 | -1.69% | 244.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩189,854 | ₩194,383 | ₩184,829 | ₩192,186 | +1.23% | 343.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,099 | ₩195,107 | ₩188,072 | ₩189,010 | +0.48% | 233.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩192,722 | ₩194,410 | ₩187,764 | ₩188,393 | -2.25% | 207.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,177 | ₩200,601 | ₩189,948 | ₩192,078 | -0.57% | 286.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,207 | ₩199,770 | ₩188,273 | ₩195,241 | +2.11% | 335.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,326 | ₩196,326 | ₩187,790 | ₩190,604 | -2.91% | 302.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,437 | ₩211,308 | ₩194,598 | ₩197,278 | -2.55% | 422.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩189,733 | ₩204,165 | ₩188,045 | ₩201,807 | +6.36% | 321.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,018 | ₩194,008 | ₩186,397 | ₩190,403 | +1.27% | 366.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩181,117 | ₩192,011 | ₩179,563 | ₩188,112 | +3.86% | 351.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩180,675 | ₩183,556 | ₩176,400 | ₩182,136 | +0.81% | 252.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,722 | ₩184,869 | ₩174,511 | ₩179,723 | +1.70% | 382.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩168,843 | ₩176,668 | ₩166,055 | ₩174,899 | +3.59% | 450.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩169,151 | ₩174,672 | ₩159,261 | ₩167,435 | -1.01% | 532.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩173,988 | ₩180,487 | ₩168,990 | ₩170,987 | -1.73% | 276.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩173,961 | ₩177,432 | ₩170,410 | ₩173,935 | -0.02% | 215만 |
|---|
| 2026.02.17–2026.02.20 | ₩167,382 | ₩175,556 | ₩166,256 | ₩175,462 | +4.83% | 204.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,281 | ₩168,454 | ₩158,900 | ₩167,409 | +2.53% | 316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,452 | ₩165,010 | ₩155,697 | ₩163,992 | +4.15% | 394.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,136 | ₩174,136 | ₩154,102 | ₩157,667 | -9.46% | 607만 |
|---|
| 2026.01.20–2026.01.23 | ₩168,923 | ₩177,124 | ₩166,993 | ₩172,461 | +2.09% | 237.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩166,765 | ₩170,464 | ₩164,233 | ₩168,682 | +1.15% | 513.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,235 | ₩170,142 | ₩151,235 | ₩168,132 | +11.17% | 534.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,863 | ₩150,283 | ₩147,469 | ₩149,948 | +0.73% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,814 | ₩151,074 | ₩147,684 | ₩148,595 | -0.81% | 153.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩149,144 | ₩151,114 | ₩145,352 | ₩148,662 | -0.32% | 437.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,436 | ₩153,392 | ₩147,402 | ₩148,756 | -1.77% | 338.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩151,878 | ₩154,344 | ₩148,059 | ₩151,315 | -0.37% | 366.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,463 | ₩153,539 | ₩142,216 | ₩152,119 | +6.03% | 255.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,875 | ₩147,040 | ₩141,560 | ₩144,267 | -1.10% | 324.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,762 | ₩150,404 | ₩140,836 | ₩145,580 | +0.56% | 411.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,424 | ₩145,700 | ₩136,213 | ₩144,253 | +4.21% | 395.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,774 | ₩144,039 | ₩117,413 | ₩138,665 | +17.74% | 879.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,376 | ₩117,587 | ₩114,036 | ₩116,408 | +0.89% | 355.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,992 | ₩115,778 | ₩106,947 | ₩114,652 | +6.17% | 579.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,975 | ₩109,975 | ₩106,558 | ₩107,135 | -2.58% | 75.4만 |
|---|