Stockscreener 앱 받기
33.44
2.55%
0.83
시간 외 거래:
33.42
-0.02
-0.06%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $33.72 | $32.50 | $1.22 | 14,114,204.0 | +2.55% |
| 2026-03-18 | $33.27 | $32.61 | $0.66 | 13,358,732.0 | -1.98% |
| 2026-03-17 | $33.88 | $33.23 | $0.6423 | 11,722,199.0 | -0.12% |
| 2026-03-16 | $33.45 | $33.05 | $0.395 | 10,873,848.0 | -0.24% |
| 2026-03-13 | $33.56 | $33.23 | $0.325 | 10,494,414.0 | +0.09% |
| 2026-03-12 | $33.91 | $33.03 | $0.88 | 14,121,210.0 | +0.85% |
| 2026-03-11 | $33.30 | $32.67 | $0.6296 | 12,527,071.0 | +0.36% |
| 2026-03-10 | $33.39 | $32.92 | $0.465 | 12,803,210.0 | -1.02% |
| 2026-03-09 | $33.66 | $33.15 | $0.515 | 12,534,611.0 | -0.83% |
| 2026-03-06 | $33.66 | $33.23 | $0.43 | 12,919,453.0 | +0.57% |
| 2026-03-05 | $34.08 | $33.28 | $0.795 | 16,841,324.0 | -1.56% |
| 2026-03-04 | $34.01 | $33.47 | $0.545 | 11,251,965.0 | -0.12% |
| 2026-03-03 | $34.24 | $33.50 | $0.74 | 15,605,619.0 | +0.21% |
| 2026-03-02 | $34.13 | $33.06 | $1.07 | 15,458,466.0 | +1.86% |
| 2026-02-27 | $33.35 | $32.95 | $0.4049 | 16,287,929.0 | +0.64% |
| 2026-02-26 | $33.24 | $32.57 | $0.67 | 12,384,011.0 | +0.88% |
| 2026-02-25 | $32.80 | $32.21 | $0.59 | 9,968,491.0 | +0.24% |
| 2026-02-24 | $32.72 | $32.13 | $0.585 | 11,969,019.0 | -0.03% |
| 2026-02-23 | $33.24 | $32.62 | $0.615 | 10,038,658.0 | -0.09% |
| 2026-02-20 | $32.77 | $32.17 | $0.595 | 15,815,113.0 | +0.58% |
| 2026-02-19 | $32.77 | $32.38 | $0.39 | 14,404,637.0 | +0.77% |
| 2026-02-18 | $32.56 | $32.14 | $0.42 | 11,951,228.0 | +0.50% |
Kinder Morgan Inc 주식 (KMI) 연도별 가격 이력
이 심층 분석에서는 Kinder Morgan Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinder Morgan Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinder Morgan Inc 주식 (KMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $34.24 | $32.50 | $1.74 | 198,740,530.0 | +0.51% |
| 2026-02 | $33.35 | $29.45 | $3.90 | 256,403,912.0 | +9.12% |
| 2026-01 | $30.57 | $26.59 | $3.98 | 315,620,212.0 | +10.91% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $26.24 | $1.76 | 231,332,305.0 | +0.95% |
| 2025-11 | $27.55 | $25.60 | $1.95 | 278,665,041.0 | +4.31% |
| 2025-10 | $28.91 | $25.73 | $3.18 | 334,571,750.0 | -7.49% |
| 2025-09 | $28.51 | $26.22 | $2.29 | 257,306,346.0 | +4.93% |
| 2025-08 | $28.46 | $26.02 | $2.45 | 317,685,977.0 | -3.85% |
| 2025-07 | $29.43 | $26.67 | $2.75 | 330,022,552.0 | -4.56% |
| 2025-06 | $29.58 | $27.20 | $2.38 | 260,501,616.0 | +4.85% |
| 2025-05 | $28.35 | $26.02 | $2.33 | 264,665,095.0 | +6.62% |
| 2025-04 | $28.94 | $23.94 | $5.00 | 328,526,804.0 | -7.82% |
| 2025-03 | $29.13 | $25.53 | $3.60 | 236,132,102.0 | +5.28% |
| 2025-02 | $27.88 | $25.43 | $2.45 | 260,134,040.0 | -1.38% |
| 2025-01 | $31.48 | $26.95 | $4.53 | 321,186,663.0 | +0.29% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.27 | $25.78 | $2.49 | 226,398,435.0 | -3.22% |
| 2024-11 | $28.81 | $23.97 | $4.84 | 270,002,214.0 | +15.34% |
| 2024-10 | $25.43 | $22.01 | $3.42 | 307,992,929.0 | +10.96% |
| 2024-09 | $22.34 | $20.56 | $1.78 | 225,074,065.0 | +2.41% |
| 2024-08 | $21.59 | $19.68 | $1.91 | 261,948,051.0 | +2.08% |
| 2024-07 | $21.86 | $19.47 | $2.39 | 362,169,632.0 | +6.34% |
| 2024-06 | $20.19 | $19.29 | $0.90 | 250,143,326.0 | +1.95% |
| 2024-05 | $19.93 | $18.13 | $1.80 | 256,573,984.0 | +6.62% |
| 2024-04 | $18.92 | $17.61 | $1.31 | 288,260,115.0 | -0.33% |
| 2024-03 | $18.43 | $17.34 | $1.09 | 274,691,103.0 | +5.46% |
| 2024-02 | $17.44 | $16.47 | $0.97 | 274,978,096.0 | +2.78% |
| 2024-01 | $18.24 | $16.85 | $1.39 | 330,586,966.0 | -4.08% |
1.11%
자본화:
|
볼륨(24시간):