Stockscreener 앱 받기
21.95
0.55%
0.12
Kennametal Inc 주식 (KMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $22.16 | $21.74 | $0.415 | 542,048.0 | +0.55% |
| 2025-09-04 | $21.84 | $21.28 | $0.56 | 564,898.0 | +1.82% |
| 2025-09-03 | $21.44 | $21.07 | $0.37 | 821,651.0 | +0.85% |
| 2025-09-02 | $21.43 | $21.12 | $0.31 | 956,169.0 | -0.79% |
| 2025-08-29 | $21.75 | $21.30 | $0.45 | 755,866.0 | -1.11% |
| 2025-08-28 | $21.79 | $21.35 | $0.435 | 747,288.0 | +0.32% |
| 2025-08-27 | $21.64 | $21.32 | $0.325 | 876,872.0 | +0.75% |
| 2025-08-26 | $21.64 | $21.24 | $0.404 | 1,024,675.0 | -0.33% |
| 2025-08-25 | $21.65 | $21.42 | $0.23 | 571,775.0 | -0.55% |
| 2025-08-22 | $21.81 | $20.98 | $0.83 | 1,056,025.0 | +3.94% |
| 2025-08-21 | $20.88 | $20.55 | $0.33 | 690,857.0 | +0.19% |
| 2025-08-20 | $21.12 | $20.66 | $0.465 | 1,014,025.0 | -1.42% |
| 2025-08-19 | $21.40 | $20.78 | $0.62 | 1,438,956.0 | +0.96% |
| 2025-08-18 | $21.03 | $20.54 | $0.49 | 1,715,347.0 | -0.71% |
| 2025-08-15 | $21.49 | $21.02 | $0.47 | 1,494,171.0 | -0.85% |
| 2025-08-14 | $21.31 | $20.91 | $0.40 | 972,298.0 | -1.35% |
| 2025-08-13 | $21.50 | $20.77 | $0.73 | 900,362.0 | +4.22% |
| 2025-08-12 | $21.01 | $20.17 | $0.84 | 1,228,970.0 | +1.43% |
| 2025-08-11 | $20.50 | $20.08 | $0.415 | 1,509,382.0 | +0.40% |
| 2025-08-08 | $20.56 | $19.80 | $0.765 | 3,010,421.0 | +1.40% |
Kennametal Inc 주식 (KMT) 연도별 가격 이력
이 심층 분석에서는 Kennametal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kennametal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kennametal Inc 주식 (KMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.16 | $21.07 | $1.09 | 3,426,814.0 | +2.43% |
| 2025-08 | $25.38 | $17.62 | $7.75 | 31,581,580.0 | -13.45% |
| 2025-07 | $25.75 | $22.84 | $2.91 | 18,308,347.0 | +7.84% |
| 2025-06 | $23.60 | $21.05 | $2.55 | 23,416,389.0 | +6.64% |
| 2025-05 | $22.32 | $19.39 | $2.93 | 19,402,146.0 | +10.52% |
| 2025-04 | $21.95 | $17.30 | $4.65 | 22,832,936.0 | -8.54% |
| 2025-03 | $22.79 | $20.91 | $1.88 | 19,589,781.0 | -3.75% |
| 2025-02 | $23.78 | $20.50 | $3.28 | 22,258,388.0 | -7.60% |
| 2025-01 | $24.79 | $23.35 | $1.44 | 15,691,839.0 | -0.29% |
Kennametal Inc 주식 (KMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.15 | $23.54 | $5.61 | 16,035,046.0 | -17.28% |
| 2024-11 | $32.18 | $25.14 | $7.04 | 21,262,306.0 | +13.35% |
| 2024-10 | $26.18 | $24.54 | $1.64 | 15,218,429.0 | -2.35% |
| 2024-09 | $26.80 | $23.73 | $3.07 | 15,210,374.0 | +0.23% |
| 2024-08 | $26.22 | $22.81 | $3.41 | 17,045,846.0 | -1.03% |
| 2024-07 | $26.75 | $22.50 | $4.25 | 13,318,516.0 | +11.05% |
| 2024-06 | $25.99 | $23.09 | $2.90 | 11,775,847.0 | -8.58% |
| 2024-05 | $26.65 | $23.28 | $3.37 | 16,009,328.0 | +9.43% |
| 2024-04 | $24.99 | $23.23 | $1.75 | 11,822,992.0 | -5.65% |
| 2024-03 | $25.75 | $23.34 | $2.41 | 10,461,583.0 | -1.19% |
| 2024-02 | $25.61 | $23.57 | $2.04 | 16,666,178.0 | +2.94% |
| 2024-01 | $25.83 | $23.76 | $2.07 | 11,231,247.0 | -4.92% |
Kennametal Inc 주식 (KMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.04 | $23.18 | $3.86 | 15,106,629.0 | +10.64% |
| 2023-11 | $25.24 | $22.07 | $3.16 | 15,402,273.0 | +0.87% |
| 2023-10 | $25.03 | $22.48 | $2.55 | 14,387,750.0 | -7.11% |
| 2023-09 | $26.91 | $24.32 | $2.59 | 13,244,639.0 | -6.01% |
| 2023-08 | $29.32 | $25.82 | $3.50 | 15,597,883.0 | -13.16% |
| 2023-07 | $30.60 | $26.99 | $3.61 | 12,716,411.0 | +7.36% |
| 2023-06 | $29.65 | $24.90 | $4.75 | 16,322,109.0 | +13.92% |
| 2023-05 | $28.32 | $24.46 | $3.86 | 18,780,307.0 | -4.01% |
| 2023-04 | $28.05 | $24.74 | $3.31 | 13,987,344.0 | -5.87% |
| 2023-03 | $30.01 | $24.35 | $5.66 | 36,926,513.0 | -2.65% |
| 2023-02 | $30.60 | $27.37 | $3.23 | 11,665,710.0 | -0.60% |
| 2023-01 | $28.50 | $23.99 | $4.51 | 10,453,796.0 | +18.45% |
2.22%
0.54%
자본화:
|
볼륨(24시간):