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 | ₩185,027 | ₩189,319 | ₩181,675 | ₩182,721 | -1.25% | 249.9만 |
| 2026.09.28–2026.10.02 | ₩173,374 | ₩186,610 | ₩171,147 | ₩184,893 | +6.64% | 236.7만 |
| 2026.09.21–2026.09.25 | ₩185,457 | ₩185,457 | ₩171,201 | ₩172,837 | -6.80% | 267.4만 |
| 2026.09.14–2026.09.18 | ₩185,242 | ₩188,863 | ₩181,339 | ₩185,537 | +0.16% | 217.5만 |
| 2026.09.08–2026.09.11 | ₩189,533 | ₩189,533 | ₩184,451 | ₩186,972 | -1.35% | 154.5만 |
| 2026.08.31–2026.09.04 | ₩187,562 | ₩192,537 | ₩185,282 | ₩188,782 | +0.65% | 183.9만 |
| 2026.08.24–2026.08.28 | ₩187,656 | ₩189,118 | ₩181,702 | ₩186,489 | -0.62% | 159.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,966 |
| ₩190,472 |
| ₩184,813 |
| ₩187,656 |
| +0.91% |
| 190.7만 |
| 2026.08.10–2026.08.14 | ₩178,161 | ₩186,529 | ₩175,828 | ₩185,899 | +4.34% | 232.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩173,226 | ₩180,548 | ₩172,877 | ₩176,069 | +1.64% | 319.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,760 | ₩199,551 | ₩173,280 | ₩175,868 | -11.52% | 374.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,354 | ₩203,199 | ₩193,396 | ₩199,350 | +2.05% | 205.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,062 | ₩194,804 | ₩187,495 | ₩193,329 | +1.19% | 355만 |
|---|
| 2026.07.06–2026.07.10 | ₩174,339 | ₩197,446 | ₩174,339 | ₩192,779 | +10.58% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,520 | ₩186,784 | ₩172,435 | ₩174,125 | -4.60% | 267.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩187,884 | ₩191,773 | ₩181,581 | ₩183,432 | -2.37% | 286.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩191,853 | ₩195,944 | ₩185,805 | ₩188,608 | -1.69% | 244.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,003 | ₩194,536 | ₩184,974 | ₩192,336 | +1.23% | 343.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩188,246 | ₩195,260 | ₩188,219 | ₩189,158 | +0.48% | 233.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩192,873 | ₩194,562 | ₩187,911 | ₩188,541 | -2.25% | 207.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,329 | ₩200,758 | ₩190,097 | ₩192,229 | -0.57% | 286.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩191,357 | ₩199,927 | ₩188,420 | ₩195,394 | +2.11% | 335.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩196,480 | ₩196,480 | ₩187,938 | ₩190,754 | -2.91% | 302.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩202,595 | ₩211,473 | ₩194,750 | ₩197,432 | -2.55% | 422.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩189,882 | ₩204,325 | ₩188,192 | ₩201,965 | +6.36% | 321.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,166 | ₩194,160 | ₩186,543 | ₩190,553 | +1.27% | 366.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩181,259 | ₩192,162 | ₩179,703 | ₩188,259 | +3.86% | 351.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩180,816 | ₩183,700 | ₩176,538 | ₩182,278 | +0.81% | 252.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,860 | ₩185,014 | ₩174,648 | ₩179,864 | +1.70% | 382.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩168,975 | ₩176,807 | ₩166,185 | ₩175,036 | +3.59% | 450.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩169,283 | ₩174,808 | ₩159,386 | ₩167,567 | -1.01% | 532.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,125 | ₩180,629 | ₩169,122 | ₩171,121 | -1.73% | 276.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩174,098 | ₩177,571 | ₩170,544 | ₩174,071 | -0.02% | 215만 |
|---|
| 2026.02.17–2026.02.20 | ₩167,513 | ₩175,694 | ₩166,387 | ₩175,600 | +4.83% | 204.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,409 | ₩168,586 | ₩159,024 | ₩167,540 | +2.53% | 316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,576 | ₩165,139 | ₩155,819 | ₩164,120 | +4.15% | 394.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,272 | ₩174,272 | ₩154,223 | ₩157,790 | -9.46% | 607만 |
|---|
| 2026.01.20–2026.01.23 | ₩169,055 | ₩177,263 | ₩167,124 | ₩172,596 | +2.09% | 237.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩166,896 | ₩170,598 | ₩164,362 | ₩168,814 | +1.15% | 513.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,353 | ₩170,276 | ₩151,353 | ₩168,264 | +11.17% | 534.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩148,979 | ₩150,401 | ₩147,585 | ₩150,066 | +0.73% | 157.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,932 | ₩151,192 | ₩147,799 | ₩148,711 | -0.81% | 153.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩149,261 | ₩151,232 | ₩145,466 | ₩148,778 | -0.32% | 437.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,554 | ₩153,512 | ₩147,518 | ₩148,872 | -1.77% | 338.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩151,997 | ₩154,464 | ₩148,175 | ₩151,434 | -0.37% | 366.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,575 | ₩153,660 | ₩142,328 | ₩152,238 | +6.03% | 255.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,989 | ₩147,156 | ₩141,671 | ₩144,380 | -1.10% | 324.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,876 | ₩150,522 | ₩140,946 | ₩145,694 | +0.56% | 411.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,533 | ₩145,815 | ₩136,320 | ₩144,366 | +4.21% | 395.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,867 | ₩144,152 | ₩117,505 | ₩138,774 | +17.74% | 879.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩115,466 | ₩117,679 | ₩114,125 | ₩116,499 | +0.89% | 355.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩108,077 | ₩115,868 | ₩107,031 | ₩114,742 | +6.17% | 579.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,062 | ₩110,062 | ₩106,642 | ₩107,219 | -2.58% | 75.4만 |
|---|