Stockscreener 앱 받기
32.47
2.04%
0.65
Kodiak Gas Services Inc 주식 (KGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $32.47 | $30.68 | $1.79 | 2,092,843.0 | +2.04% |
| 2025-08-07 | $33.40 | $31.46 | $1.93 | 3,758,133.0 | -0.47% |
| 2025-08-06 | $32.28 | $31.36 | $0.92 | 2,985,754.0 | +1.20% |
| 2025-08-05 | $31.72 | $30.06 | $1.66 | 10,425,556.0 | +0.00% |
| 2025-08-04 | $33.17 | $31.14 | $2.03 | 3,313,538.0 | +0.93% |
| 2025-08-01 | $32.00 | $30.63 | $1.37 | 1,425,736.0 | -3.19% |
| 2025-07-31 | $32.43 | $31.50 | $0.93 | 1,002,664.0 | +1.51% |
| 2025-07-30 | $32.18 | $31.49 | $0.69 | 884,975.0 | +0.00% |
| 2025-07-29 | $32.64 | $31.62 | $1.02 | 713,270.0 | +0.66% |
| 2025-07-28 | $31.89 | $31.41 | $0.48 | 1,012,019.0 | +1.18% |
| 2025-07-25 | $31.99 | $31.26 | $0.73 | 830,473.0 | -1.67% |
| 2025-07-24 | $32.02 | $31.51 | $0.51 | 762,821.0 | +0.66% |
| 2025-07-23 | $31.59 | $31.04 | $0.55 | 947,119.0 | +1.58% |
| 2025-07-22 | $31.55 | $31.00 | $0.555 | 1,140,131.0 | -1.21% |
| 2025-07-21 | $32.34 | $31.36 | $0.975 | 937,500.0 | -2.51% |
| 2025-07-18 | $32.43 | $31.57 | $0.855 | 879,716.0 | +2.02% |
| 2025-07-17 | $32.02 | $31.09 | $0.93 | 3,115,482.0 | -0.94% |
| 2025-07-16 | $33.32 | $31.78 | $1.54 | 1,511,053.0 | -2.44% |
| 2025-07-15 | $33.16 | $32.34 | $0.82 | 944,207.0 | -1.56% |
| 2025-07-14 | $33.27 | $31.80 | $1.47 | 639,414.0 | +3.52% |
Kodiak Gas Services Inc 주식 (KGS) 연도별 가격 이력
이 심층 분석에서는 Kodiak Gas Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kodiak Gas Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kodiak Gas Services Inc 주식 (KGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.40 | $30.06 | $3.34 | 26,094,403.0 | +0.43% |
| 2025-07 | $34.35 | $31.00 | $3.35 | 23,294,841.0 | -5.66% |
| 2025-06 | $37.33 | $33.42 | $3.91 | 21,181,615.0 | -2.95% |
| 2025-05 | $37.78 | $33.41 | $4.37 | 20,218,314.0 | +3.82% |
| 2025-04 | $38.79 | $29.25 | $9.54 | 22,521,139.0 | -8.82% |
| 2025-03 | $43.57 | $32.02 | $11.55 | 25,058,309.0 | -13.26% |
| 2025-02 | $48.47 | $40.36 | $8.11 | 18,078,544.0 | -8.08% |
| 2025-01 | $50.43 | $40.64 | $9.79 | 21,743,174.0 | +14.57% |
Kodiak Gas Services Inc 주식 (KGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.20 | $38.34 | $5.86 | 19,694,370.0 | +1.19% |
| 2024-11 | $41.25 | $31.00 | $10.25 | 14,410,212.0 | +26.85% |
| 2024-10 | $32.77 | $28.72 | $4.05 | 13,227,331.0 | +9.93% |
| 2024-09 | $30.52 | $25.21 | $5.31 | 17,132,993.0 | +4.50% |
| 2024-08 | $29.47 | $24.84 | $4.63 | 14,490,462.0 | -3.81% |
| 2024-07 | $29.75 | $25.85 | $3.90 | 10,614,233.0 | +5.83% |
| 2024-06 | $27.55 | $25.55 | $2.00 | 7,503,571.0 | -1.05% |
| 2024-05 | $29.43 | $26.12 | $3.31 | 7,331,787.0 | +1.36% |
| 2024-04 | $28.99 | $25.88 | $3.11 | 9,960,743.0 | -0.59% |
| 2024-03 | $29.00 | $23.57 | $5.43 | 9,799,880.0 | +7.22% |
| 2024-02 | $25.66 | $22.64 | $3.02 | 5,835,363.0 | +8.88% |
| 2024-01 | $23.78 | $20.02 | $3.77 | 10,969,820.0 | +16.63% |
Kodiak Gas Services Inc 주식 (KGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.63 | $17.50 | $3.13 | 8,874,240.0 | +13.90% |
| 2023-11 | $18.55 | $16.72 | $1.83 | 5,527,377.0 | +2.56% |
| 2023-10 | $18.06 | $16.78 | $1.28 | 5,336,633.0 | -3.86% |
| 2023-09 | $18.55 | $17.18 | $1.37 | 8,967,551.0 | +0.00% |
0.17%
0.48%
자본화:
|
볼륨(24시간):