Stockscreener 앱 받기
50.98
2.25%
-1.175
Kodiak Gas Services Inc 주식 (KGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $52.34 | $50.33 | $2.01 | 1,223,771.0 | -2.26% |
| 2026-02-11 | $52.70 | $50.78 | $1.92 | 1,906,843.0 | +2.09% |
| 2026-02-10 | $52.00 | $50.80 | $1.20 | 1,966,218.0 | -0.18% |
| 2026-02-09 | $51.59 | $49.73 | $1.86 | 2,023,768.0 | +2.54% |
| 2026-02-06 | $50.34 | $47.80 | $2.54 | 3,375,101.0 | +5.50% |
| 2026-02-05 | $47.40 | $43.13 | $4.27 | 4,701,292.0 | +11.58% |
| 2026-02-04 | $42.55 | $41.02 | $1.53 | 893,836.0 | +1.10% |
| 2026-02-03 | $42.20 | $41.46 | $0.74 | 949,055.0 | +0.96% |
| 2026-02-02 | $41.95 | $40.89 | $1.05 | 1,325,167.0 | -1.12% |
| 2026-01-30 | $42.27 | $40.69 | $1.58 | 1,719,700.0 | +2.24% |
| 2026-01-29 | $42.08 | $40.60 | $1.48 | 1,091,262.0 | +1.46% |
| 2026-01-28 | $41.24 | $40.15 | $1.09 | 1,150,482.0 | -1.84% |
| 2026-01-27 | $41.49 | $40.70 | $0.79 | 1,131,176.0 | +0.81% |
| 2026-01-26 | $41.38 | $40.30 | $1.08 | 1,693,815.0 | +2.32% |
| 2026-01-23 | $40.90 | $39.94 | $0.965 | 1,212,397.0 | +0.23% |
| 2026-01-22 | $40.28 | $39.38 | $0.8998 | 971,834.0 | +0.50% |
| 2026-01-21 | $40.05 | $38.82 | $1.23 | 1,208,377.0 | +3.55% |
| 2026-01-20 | $38.73 | $37.50 | $1.23 | 1,079,537.0 | +1.64% |
| 2026-01-16 | $37.79 | $36.35 | $1.44 | 2,682,737.0 | +2.56% |
| 2026-01-15 | $36.97 | $35.84 | $1.13 | 998,260.0 | +1.69% |
| 2026-01-14 | $37.12 | $36.07 | $1.05 | 927,404.0 | -1.68% |
| 2026-01-13 | $37.12 | $36.18 | $0.94 | 1,501,400.0 | +3.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $52.70 | $40.89 | $11.81 | 18,365,051.0 | +21.35% |
| 2026-01 | $42.27 | $35.51 | $6.76 | 26,133,289.0 | +12.33% |
Kodiak Gas Services Inc 주식 (KGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.27 | $34.38 | $3.88 | 35,868,543.0 | +6.16% |
| 2025-11 | $36.90 | $32.55 | $4.35 | 30,218,329.0 | -4.56% |
| 2025-10 | $37.54 | $33.27 | $4.27 | 26,786,951.0 | -0.24% |
| 2025-09 | $37.99 | $32.57 | $5.42 | 46,995,983.0 | +3.30% |
| 2025-08 | $37.06 | $30.06 | $7.00 | 44,633,764.0 | +10.70% |
| 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% |
0.25%
자본화:
|
볼륨(24시간):