Stockscreener 앱 받기
73.65
0.08%
-0.06
시간 외 거래:
73.65
Kodiak Gas Services Inc 주식 (KGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $75.23 | $73.29 | $1.94 | 1,541,838.0 | -0.08% |
| 2026-05-22 | $73.75 | $71.78 | $1.97 | 986,664.0 | +1.82% |
| 2026-05-21 | $74.61 | $72.05 | $2.56 | 2,155,762.0 | -1.31% |
| 2026-05-20 | $77.68 | $73.10 | $4.58 | 2,227,187.0 | -3.35% |
| 2026-05-19 | $76.44 | $74.73 | $1.71 | 2,063,049.0 | +0.15% |
| 2026-05-18 | $76.11 | $73.50 | $2.61 | 3,894,736.0 | +3.12% |
| 2026-05-15 | $74.29 | $72.60 | $1.69 | 5,230,826.0 | -1.00% |
| 2026-05-14 | $75.19 | $71.61 | $3.58 | 7,278,418.0 | -1.99% |
| 2026-05-13 | $76.50 | $73.89 | $2.61 | 1,273,794.0 | +0.80% |
| 2026-05-12 | $76.28 | $73.74 | $2.54 | 1,412,981.0 | -0.50% |
| 2026-05-11 | $76.68 | $71.78 | $4.90 | 3,140,633.0 | +8.43% |
| 2026-05-08 | $71.04 | $68.47 | $2.57 | 1,804,244.0 | -0.88% |
| 2026-05-07 | $70.81 | $68.03 | $2.78 | 2,294,874.0 | -1.58% |
| 2026-05-06 | $71.92 | $68.42 | $3.50 | 2,099,656.0 | +0.71% |
| 2026-05-05 | $71.25 | $68.15 | $3.10 | 1,543,670.0 | +4.11% |
| 2026-05-04 | $69.25 | $66.96 | $2.29 | 1,148,319.0 | -0.64% |
| 2026-05-01 | $68.67 | $67.33 | $1.34 | 1,281,101.0 | +1.09% |
| 2026-04-30 | $68.24 | $66.46 | $1.78 | 1,914,764.0 | +1.50% |
| 2026-04-29 | $67.70 | $65.85 | $1.85 | 832,695.0 | +0.13% |
| 2026-04-28 | $67.32 | $65.86 | $1.46 | 857,440.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $77.68 | $66.96 | $10.72 | 42,919,590.0 | +8.63% |
| 2026-04 | $68.24 | $56.51 | $11.73 | 22,258,352.0 | +16.26% |
| 2026-03 | $60.07 | $53.68 | $6.39 | 28,894,626.0 | +6.87% |
| 2026-02 | $55.49 | $40.89 | $14.60 | 37,634,742.0 | +29.90% |
| 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% |
1.49%
자본화:
|
볼륨(24시간):