Stockscreener 앱 받기
20.25
1.40%
0.28
Kennametal Inc 주식 (KMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $20.56 | $19.80 | $0.765 | 3,010,421.0 | +1.40% |
| 2025-08-07 | $20.84 | $19.78 | $1.06 | 3,077,670.0 | -2.82% |
| 2025-08-06 | $20.84 | $17.62 | $3.22 | 6,195,766.0 | -18.23% |
| 2025-08-05 | $25.38 | $24.64 | $0.735 | 1,361,389.0 | +1.49% |
| 2025-08-04 | $24.79 | $24.36 | $0.43 | 783,131.0 | +1.64% |
| 2025-08-01 | $24.50 | $23.90 | $0.60 | 1,156,334.0 | -1.62% |
| 2025-07-31 | $24.97 | $24.35 | $0.62 | 899,668.0 | -0.44% |
| 2025-07-30 | $25.27 | $24.69 | $0.58 | 992,412.0 | -1.39% |
| 2025-07-29 | $25.40 | $25.06 | $0.34 | 702,039.0 | -0.24% |
| 2025-07-28 | $25.54 | $25.20 | $0.335 | 767,452.0 | -0.32% |
| 2025-07-25 | $25.48 | $24.79 | $0.695 | 731,248.0 | +0.48% |
| 2025-07-24 | $25.66 | $25.24 | $0.415 | 834,522.0 | -1.79% |
| 2025-07-23 | $25.75 | $25.55 | $0.195 | 403,103.0 | +2.11% |
| 2025-07-22 | $25.27 | $24.45 | $0.815 | 662,037.0 | +2.69% |
| 2025-07-21 | $24.80 | $24.46 | $0.335 | 874,711.0 | -0.24% |
| 2025-07-18 | $25.06 | $24.48 | $0.58 | 613,308.0 | -1.13% |
| 2025-07-17 | $24.92 | $24.31 | $0.61 | 1,009,173.0 | +2.05% |
| 2025-07-16 | $24.41 | $23.88 | $0.5257 | 1,205,484.0 | +1.76% |
| 2025-07-15 | $24.59 | $23.93 | $0.665 | 607,399.0 | -2.09% |
| 2025-07-14 | $24.65 | $24.04 | $0.615 | 707,877.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.38 | $17.62 | $7.75 | 18,595,132.0 | -18.21% |
| 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% |
1.11%
1.08%
자본화:
|
볼륨(24시간):