Stockscreener 앱 받기
26.87
0.15%
0.04
시간 외 거래:
26.92
0.05
+0.19%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $27.00 | $26.27 | $0.73 | 17,624,343.0 | +0.15% |
| 2025-05-02 | $26.89 | $26.45 | $0.44 | 10,494,536.0 | +2.02% |
| 2025-05-01 | $26.88 | $26.02 | $0.855 | 13,551,212.0 | +0.00% |
| 2025-04-30 | $26.67 | $25.95 | $0.7157 | 15,391,806.0 | -3.34% |
| 2025-04-29 | $27.32 | $26.84 | $0.485 | 10,927,321.0 | +0.52% |
| 2025-04-28 | $27.14 | $26.56 | $0.58 | 11,936,724.0 | +0.82% |
| 2025-04-25 | $26.89 | $26.59 | $0.305 | 9,260,291.0 | -0.07% |
| 2025-04-24 | $27.03 | $26.49 | $0.54 | 10,985,323.0 | +1.02% |
| 2025-04-23 | $27.12 | $26.41 | $0.715 | 16,617,202.0 | +0.00% |
| 2025-04-22 | $26.79 | $26.02 | $0.765 | 17,389,049.0 | +3.14% |
| 2025-04-21 | $27.01 | $25.43 | $1.59 | 18,515,139.0 | -4.83% |
| 2025-04-17 | $27.68 | $26.71 | $0.965 | 21,347,816.0 | +0.56% |
| 2025-04-16 | $27.46 | $26.82 | $0.645 | 11,721,387.0 | -0.99% |
| 2025-04-15 | $27.61 | $26.88 | $0.735 | 12,970,145.0 | +1.57% |
| 2025-04-14 | $27.05 | $26.61 | $0.435 | 11,118,346.0 | +1.25% |
| 2025-04-11 | $26.58 | $25.42 | $1.16 | 15,696,483.0 | +2.64% |
| 2025-04-10 | $26.34 | $25.11 | $1.23 | 17,547,511.0 | -1.75% |
| 2025-04-09 | $26.64 | $24.39 | $2.25 | 26,247,944.0 | +4.13% |
| 2025-04-08 | $26.39 | $24.82 | $1.57 | 14,073,397.0 | -0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.00 | $26.02 | $0.98 | 59,294,434.0 | +2.17% |
| 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% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $17.00 | $0.90 | 274,151,776.0 | +0.40% |
| 2023-11 | $17.59 | $16.10 | $1.49 | 282,646,722.0 | +8.46% |
| 2023-10 | $17.44 | $15.89 | $1.55 | 318,483,048.0 | -2.29% |
| 2023-09 | $17.40 | $16.41 | $0.995 | 272,597,496.0 | -3.72% |
| 2023-08 | $17.91 | $16.96 | $0.945 | 245,880,702.0 | -2.77% |
| 2023-07 | $18.30 | $16.76 | $1.54 | 266,015,443.0 | +2.85% |
| 2023-06 | $17.37 | $16.08 | $1.29 | 288,162,011.0 | +6.89% |
| 2023-05 | $17.23 | $16.00 | $1.23 | 288,548,208.0 | -6.06% |
| 2023-04 | $17.98 | $17.00 | $0.975 | 215,046,519.0 | -2.06% |
| 2023-03 | $17.75 | $16.15 | $1.61 | 309,914,700.0 | +2.64% |
| 2023-02 | $18.64 | $17.06 | $1.58 | 236,112,934.0 | -6.78% |
| 2023-01 | $19.09 | $17.85 | $1.24 | 264,805,441.0 | +1.22% |
2.88%
자본화:
|
볼륨(24시간):