Kerry Group PLC ADR (KRYAY)

KRYAY
🏛️ 미국 →
90.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 89.71 91.01 89.20 89.50 0.0M
2022-12-29 91.29 91.58 90.91 91.25 0.0M
2022-12-28 90.75 91.63 90.15 90.43 0.0M
2022-12-27 91.53 91.53 88.73 89.36 0.0M
2022-12-23 88.50 91.89 88.50 89.32 0.0M
2022-12-22 91.38 91.83 90.58 91.50 0.0M
2022-12-21 91.00 92.46 91.00 91.59 0.0M
2022-12-20 91.33 91.58 90.94 90.95 0.0M
2022-12-19 91.60 92.02 90.88 91.19 0.0M
2022-12-16 91.21 91.56 90.92 91.52 0.0M
2022-12-15 92.30 92.44 90.21 90.30 0.0M
2022-12-14 92.21 93.22 92.07 92.11 0.0M
2022-12-13 90.70 91.40 90.33 90.75 0.0M
2022-12-12 90.97 91.00 90.06 90.46 0.0M
2022-12-09 91.20 91.20 89.82 90.34 0.0M
2022-12-08 89.40 91.84 89.40 90.87 0.0M
2022-12-07 90.46 91.33 89.84 91.09 0.0M
2022-12-06 91.61 91.77 90.32 90.61 0.0M
2022-12-05 93.82 93.96 92.90 92.93 0.0M
2022-12-02 93.29 94.21 92.91 94.21 0.0M
2022-12-01 95.41 95.87 93.88 94.48 0.0M
2022-11-30 94.31 95.56 93.68 95.56 0.0M
2022-11-29 94.18 94.66 93.78 93.84 0.0M
2022-11-28 97.05 97.70 95.58 96.25 0.0M
2022-11-25 97.50 98.18 97.17 97.91 0.2M
2022-11-23 97.61 98.97 97.60 98.63 0.0M
2022-11-22 96.29 97.58 96.29 97.58 0.0M
2022-11-21 94.74 95.93 94.74 95.82 0.0M
2022-11-18 95.88 96.47 94.65 95.00 0.0M
2022-11-17 95.56 96.28 94.78 96.28 0.0M
2022-11-16 95.51 96.56 94.33 96.56 0.0M
2022-11-15 98.02 98.56 96.44 97.27 0.0M
2022-11-14 97.17 97.65 96.16 96.16 0.0M
2022-11-11 96.32 97.28 95.96 97.28 0.0M
2022-11-10 94.16 95.88 92.98 94.50 0.0M
2022-11-09 89.49 89.96 88.24 88.31 0.0M
2022-11-08 88.49 89.91 88.24 89.91 0.0M
2022-11-07 88.22 88.92 87.77 88.68 0.0M
2022-11-04 86.40 87.37 86.02 86.88 0.0M
2022-11-03 84.13 84.72 83.39 83.83 0.0M
2022-11-02 86.20 86.48 85.31 85.31 0.0M
2022-11-01 87.24 87.71 84.85 85.93 0.0M
2022-10-31 87.76 87.89 86.90 87.24 0.0M
2022-10-28 89.73 90.26 88.16 89.42 0.0M
2022-10-27 90.66 90.94 87.50 88.98 0.0M
2022-10-26 92.26 93.40 91.59 93.14 0.0M
2022-10-25 91.04 93.52 91.04 93.10 0.0M
2022-10-24 89.61 89.72 87.24 88.57 0.0M
2022-10-21 86.85 88.37 86.36 87.81 0.0M
2022-10-20 87.19 88.05 85.89 85.89 0.0M
2022-10-19 87.20 87.20 86.00 86.00 0.0M
2022-10-18 89.20 89.68 88.25 88.96 0.0M
2022-10-17 88.67 89.37 87.50 88.67 0.0M
2022-10-14 87.63 88.58 86.68 86.68 0.0M
2022-10-13 84.27 86.47 83.24 85.02 0.0M
2022-10-12 86.95 87.49 86.41 86.41 0.0M
2022-10-11 86.61 87.69 85.93 86.05 0.0M
2022-10-10 88.00 89.45 87.50 87.90 0.0M
2022-10-07 88.30 88.59 86.78 87.35 0.0M
2022-10-06 89.52 90.37 89.16 89.59 0.0M
2022-10-05 90.62 91.50 90.08 90.92 0.0M
2022-10-04 92.16 92.67 91.87 92.02 0.1M
2022-10-03 88.00 89.89 88.00 88.94 0.0M
2022-09-30 88.59 89.79 88.54 89.30 0.0M
2022-09-29 87.93 88.87 87.01 88.18 0.0M
2022-09-28 88.75 91.22 88.75 90.60 0.0M
2022-09-27 89.99 90.60 88.65 89.12 0.1M
2022-09-26 91.02 91.33 90.01 90.01 0.0M
2022-09-23 92.25 92.25 90.37 91.37 0.1M
2022-09-22 96.68 96.68 93.36 93.78 0.1M
2022-09-21 95.45 96.88 94.29 94.34 0.0M
2022-09-20 95.28 97.07 94.94 95.60 0.0M
2022-09-19 95.99 97.41 95.72 96.04 0.0M
2022-09-16 95.95 96.29 94.03 95.40 0.0M
2022-09-15 97.47 98.00 96.53 96.56 0.0M
2022-09-14 97.14 98.07 96.84 96.84 0.0M
2022-09-13 101.30 101.39 99.09 99.09 0.0M
2022-09-12 103.04 105.08 102.22 102.52 0.0M
2022-09-09 101.86 105.64 100.90 101.46 0.0M
2022-09-08 98.37 99.88 98.18 99.88 0.0M
2022-09-07 100.06 101.65 100.06 101.52 0.0M
2022-09-06 100.18 101.20 99.04 100.25 0.0M
2022-09-02 99.05 102.15 99.05 99.22 0.0M
2022-09-01 99.60 100.34 97.75 100.34 0.0M
2022-08-31 104.75 105.08 103.80 103.80 0.0M
2022-08-30 103.65 105.70 103.45 104.02 0.0M
2022-08-29 109.10 109.10 104.88 104.95 0.0M
2022-08-26 106.13 106.13 103.97 104.78 0.0M
2022-08-25 110.36 110.36 107.92 108.38 0.0M
2022-08-24 106.76 108.36 106.76 107.20 0.0M
2022-08-23 104.82 105.96 104.82 105.24 0.0M
2022-08-22 106.18 106.39 105.36 105.36 0.0M
2022-08-19 108.58 108.58 107.03 107.17 0.0M
2022-08-18 109.80 109.80 107.67 108.68 0.0M
2022-08-17 109.55 110.41 109.45 110.39 0.0M
2022-08-16 107.95 109.50 107.86 108.87 0.0M
2022-08-15 108.34 108.57 107.62 108.30 0.0M
2022-08-12 108.07 108.58 107.16 107.70 0.0M
2022-08-11 107.67 109.19 107.67 107.86 0.0M
2022-08-10 107.19 107.57 106.74 106.98 0.0M
2022-08-09 106.09 106.49 105.19 106.49 0.0M
2022-08-08 106.09 106.41 105.05 105.55 0.0M
2022-08-05 104.99 106.24 104.83 106.21 0.0M
2022-08-04 106.31 106.62 105.50 106.62 0.0M
2022-08-03 106.87 107.68 106.12 107.35 0.0M
2022-08-02 107.99 109.30 107.67 108.76 0.0M
2022-08-01 105.88 107.21 105.84 106.92 0.0M
2022-07-29 103.66 106.34 103.46 106.34 0.0M
2022-07-28 101.75 103.17 100.40 101.45 0.0M
2022-07-27 102.82 104.09 102.05 104.09 0.0M
2022-07-26 101.86 102.74 100.95 102.19 0.0M
2022-07-25 102.53 102.94 101.71 101.90 0.0M
2022-07-22 101.81 102.68 101.70 101.97 0.0M
2022-07-21 99.68 101.00 99.68 101.00 0.0M
2022-07-20 99.40 99.51 97.87 98.57 0.0M
2022-07-19 98.97 100.34 98.92 99.91 0.0M
2022-07-18 97.73 98.32 96.85 96.88 0.1M
2022-07-15 95.41 96.75 95.36 95.60 0.0M
2022-07-14 94.17 96.00 93.40 94.49 0.0M
2022-07-13 95.91 97.70 95.30 96.14 0.0M
2022-07-12 97.53 98.80 97.53 97.82 0.0M
2022-07-11 97.10 98.49 97.10 97.59 0.0M
2022-07-08 97.41 98.28 97.41 97.84 0.0M
2022-07-07 97.22 98.09 97.22 97.26 0.0M
2022-07-06 97.71 98.53 97.46 98.02 0.1M
2022-07-05 100.33 100.39 98.29 99.85 0.0M
2022-07-01 97.69 99.76 97.39 98.96 0.0M
2022-06-30 95.88 97.57 95.64 96.25 0.0M
2022-06-29 95.67 96.56 95.67 96.18 0.0M
2022-06-28 97.02 98.09 96.51 96.61 0.0M
2022-06-27 98.43 98.55 97.55 97.55 0.0M
2022-06-24 96.28 98.00 96.28 97.33 0.0M
2022-06-23 93.15 95.21 92.32 93.61 0.0M
2022-06-22 94.55 95.61 94.14 94.35 0.0M
2022-06-21 94.77 94.95 94.01 94.05 0.0M
2022-06-17 94.26 94.94 93.31 94.55 0.0M
2022-06-16 94.09 96.49 93.40 94.41 0.0M
2022-06-15 96.26 96.34 95.01 95.71 0.0M
2022-06-14 96.31 97.39 95.14 95.35 0.0M
2022-06-13 97.72 97.96 96.78 97.12 0.0M
2022-06-10 96.87 98.36 96.29 97.73 0.0M
2022-06-09 98.65 99.54 97.65 97.65 0.0M
2022-06-08 98.47 99.89 97.91 98.05 0.0M
2022-06-07 99.79 100.40 99.66 100.19 0.0M
2022-06-06 101.76 102.29 100.47 100.90 0.0M
2022-06-03 101.08 101.50 100.81 100.81 0.0M
2022-06-02 100.09 101.11 99.78 100.82 0.0M
2022-06-01 101.87 101.87 99.82 100.02 0.0M
2022-05-31 103.00 104.39 102.88 103.81 0.0M
2022-05-27 104.40 105.50 104.40 105.50 0.0M
2022-05-26 103.54 104.58 103.17 104.53 0.0M
2022-05-25 103.31 103.58 102.44 103.37 0.0M
2022-05-24 104.60 104.82 102.76 104.66 0.0M
2022-05-23 103.95 105.98 103.95 105.05 0.0M
2022-05-20 101.78 102.79 101.02 102.53 0.0M
2022-05-19 98.37 101.22 98.37 100.08 0.0M
2022-05-18 104.65 104.65 101.51 102.13 0.0M
2022-05-17 107.09 107.70 105.72 106.84 0.0M
2022-05-16 106.98 109.29 106.98 108.32 0.0M
2022-05-13 104.65 106.68 104.65 105.62 0.0M
2022-05-12 102.65 103.40 101.54 103.40 0.0M
2022-05-11 101.94 103.62 101.94 102.65 0.0M
2022-05-10 102.87 102.87 100.32 100.80 0.0M
2022-05-09 101.98 101.99 100.12 100.35 0.0M
2022-05-06 108.15 110.30 105.32 105.32 0.0M
2022-05-05 109.55 110.03 108.00 109.27 0.0M
2022-05-04 109.44 112.02 109.13 112.02 0.0M
2022-05-03 110.35 110.51 109.06 109.06 0.0M
2022-05-02 108.00 115.80 108.00 110.48 0.0M
2022-04-29 111.09 112.79 110.72 111.27 0.0M
2022-04-28 110.08 112.04 109.44 111.17 0.0M
2022-04-27 109.43 110.71 107.30 108.78 0.0M
2022-04-26 110.01 110.05 107.30 108.75 0.0M
2022-04-25 109.56 110.35 108.23 110.28 0.0M
2022-04-22 111.02 111.10 109.15 110.42 0.0M
2022-04-21 111.45 111.67 110.13 111.49 0.0M
2022-04-20 109.76 111.50 109.00 109.00 0.0M
2022-04-19 111.90 111.90 108.71 109.60 0.0M
2022-04-18 116.00 116.00 107.90 112.53 0.0M
2022-04-14 111.25 112.76 110.80 112.48 0.0M
2022-04-13 109.00 109.72 108.09 109.44 0.0M
2022-04-12 112.26 113.88 110.31 112.17 0.0M
2022-04-11 112.83 115.24 111.86 112.50 0.0M
2022-04-08 110.61 114.10 110.61 114.10 0.0M
2022-04-07 111.99 113.40 111.64 113.31 0.0M
2022-04-06 111.93 114.21 110.50 110.73 0.0M
2022-04-05 113.64 115.04 112.19 114.63 0.0M
2022-04-04 112.56 116.00 109.75 114.50 0.0M
2022-04-01 111.98 114.45 110.82 114.15 0.0M
2022-03-31 112.49 115.99 111.90 114.50 0.0M
2022-03-30 114.98 115.18 113.43 113.68 0.1M
2022-03-29 115.81 117.04 114.33 117.04 0.1M
2022-03-28 109.66 114.49 108.89 111.25 0.0M
2022-03-25 111.69 111.69 109.48 110.71 0.0M
2022-03-24 112.34 113.86 112.08 112.97 0.0M
2022-03-23 111.82 112.25 111.26 111.38 0.0M
2022-03-22 112.90 117.20 112.42 113.51 0.0M
2022-03-21 114.00 114.92 113.70 114.34 0.0M
2022-03-18 112.76 115.70 112.56 115.53 0.0M
2022-03-17 113.40 116.16 112.11 115.23 0.0M
2022-03-16 109.87 112.35 109.86 111.32 0.0M
2022-03-15 106.32 106.34 104.84 105.99 0.1M
2022-03-14 106.10 106.71 104.89 104.90 0.0M
2022-03-11 105.82 106.33 105.06 105.06 0.0M
2022-03-10 106.02 106.55 104.52 104.69 0.0M
2022-03-09 104.40 106.20 103.56 105.80 0.1M
2022-03-08 104.63 105.26 101.55 102.02 0.0M
2022-03-07 109.62 109.62 107.89 108.02 0.0M
2022-03-04 108.27 109.41 108.09 109.41 0.0M
2022-03-03 113.79 114.03 112.43 112.48 0.0M
2022-03-02 116.37 116.84 115.39 116.16 0.0M
2022-03-01 119.76 120.04 116.27 119.85 0.0M
2022-02-28 117.62 119.31 116.89 119.31 0.0M
2022-02-25 118.83 121.99 118.75 120.21 0.0M
2022-02-24 115.00 116.28 113.13 115.32 0.0M
2022-02-23 121.98 121.99 120.02 120.26 0.0M
2022-02-22 121.91 122.09 120.82 121.72 0.0M
2022-02-18 124.72 125.41 124.13 124.13 0.0M
2022-02-17 125.11 126.12 124.85 125.06 0.0M
2022-02-16 124.57 125.66 123.92 125.00 0.0M
2022-02-15 123.16 123.93 121.73 123.90 0.0M
2022-02-14 121.50 123.32 120.77 121.95 0.0M
2022-02-11 123.98 124.88 122.02 123.32 0.0M
2022-02-10 122.81 125.02 122.50 124.86 0.0M
2022-02-09 123.08 123.31 122.30 122.64 0.0M
2022-02-08 122.69 123.85 121.49 122.74 0.0M
2022-02-07 123.91 125.73 123.91 125.73 0.0M
2022-02-04 126.63 126.76 124.02 125.66 0.0M
2022-02-03 126.12 127.02 125.18 125.40 0.0M
2022-02-02 126.31 127.92 126.23 127.92 0.0M
2022-02-01 126.27 126.97 124.72 126.97 0.0M
2022-01-31 125.00 127.77 125.00 127.77 0.0M
2022-01-28 125.80 125.80 124.19 125.78 0.0M
2022-01-27 125.52 126.06 123.32 123.85 0.0M
2022-01-26 125.39 125.41 123.44 124.86 0.0M
2022-01-25 125.49 126.15 124.01 126.11 0.0M
2022-01-24 125.91 127.83 125.18 127.83 0.0M
2022-01-21 127.30 127.72 126.81 127.00 0.0M
2022-01-20 127.33 127.82 125.69 126.36 0.0M
2022-01-19 128.75 129.58 127.15 129.49 0.0M
2022-01-18 127.23 128.25 125.63 127.53 0.0M
2022-01-14 129.12 131.75 128.58 128.64 0.0M
2022-01-13 130.25 130.25 129.27 129.39 0.0M
2022-01-12 128.73 129.83 128.66 129.19 0.0M
2022-01-11 131.60 132.95 131.03 132.95 0.0M
2022-01-10 131.82 134.86 130.95 133.02 0.0M
2022-01-07 130.11 132.72 130.11 132.72 0.0M
2022-01-06 131.39 132.33 131.28 131.98 0.0M
2022-01-05 132.03 133.40 131.16 131.16 0.0M
2022-01-04 131.00 132.33 131.00 132.17 0.0M
2022-01-03 127.85 135.45 127.73 134.75 0.0M