Stockscreener 앱 받기
34.33
0.15%
-0.05
시장 영업 전:
34.16
-0.17
-0.50%
Kodiak Gas Services Inc 주식 (KGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $35.16 | $34.12 | $1.04 | 1,126,023.0 | -0.15% |
| 2025-10-14 | $34.47 | $33.27 | $1.20 | 1,162,820.0 | +0.97% |
| 2025-10-13 | $34.80 | $33.65 | $1.16 | 853,087.0 | +1.16% |
| 2025-10-10 | $35.46 | $33.57 | $1.89 | 1,027,219.0 | -4.27% |
| 2025-10-09 | $36.02 | $34.71 | $1.31 | 838,315.0 | -3.01% |
| 2025-10-08 | $36.55 | $34.04 | $2.51 | 1,352,041.0 | +5.01% |
| 2025-10-07 | $34.76 | $33.52 | $1.23 | 1,412,115.0 | +2.89% |
| 2025-10-06 | $34.83 | $33.39 | $1.44 | 1,760,204.0 | -2.58% |
| 2025-10-03 | $35.40 | $34.31 | $1.08 | 1,128,429.0 | -0.29% |
| 2025-10-02 | $37.06 | $34.51 | $2.55 | 1,411,213.0 | -5.94% |
| 2025-10-01 | $37.11 | $36.34 | $0.765 | 1,101,124.0 | -0.68% |
| 2025-09-30 | $37.45 | $36.66 | $0.785 | 2,151,915.0 | -0.99% |
| 2025-09-29 | $37.48 | $36.60 | $0.8839 | 1,463,575.0 | -0.03% |
| 2025-09-26 | $37.99 | $37.01 | $0.98 | 1,538,432.0 | +0.59% |
| 2025-09-25 | $37.20 | $35.45 | $1.75 | 1,592,403.0 | +4.62% |
| 2025-09-24 | $35.67 | $35.18 | $0.49 | 1,496,304.0 | +1.26% |
| 2025-09-23 | $35.66 | $33.99 | $1.67 | 1,261,127.0 | +3.45% |
| 2025-09-22 | $33.95 | $33.10 | $0.855 | 1,038,595.0 | +1.86% |
| 2025-09-19 | $34.13 | $33.23 | $0.905 | 6,210,484.0 | -2.32% |
| 2025-09-18 | $34.15 | $33.19 | $0.965 | 1,352,131.0 | +3.21% |
| 2025-09-17 | $33.48 | $32.63 | $0.855 | 808,069.0 | -0.24% |
| 2025-09-16 | $33.53 | $32.74 | $0.7863 | 1,166,487.0 | -0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $37.11 | $33.27 | $3.84 | 14,298,613.0 | -7.14% |
| 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% |
Kodiak Gas Services Inc 주식 (KGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.63 | $17.50 | $3.13 | 8,874,240.0 | +13.90% |
| 2023-11 | $18.55 | $16.72 | $1.83 | 5,527,377.0 | +2.56% |
| 2023-10 | $18.06 | $16.78 | $1.28 | 5,336,633.0 | -3.86% |
| 2023-09 | $18.55 | $17.18 | $1.37 | 8,967,551.0 | +0.00% |
4.22%
0.47%
자본화:
|
볼륨(24시간):