Stockscreener 앱 받기
67.00
0.16%
0.11
시간 외 거래:
67.00
Kodiak Gas Services Inc 주식 (KGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $67.84 | $66.56 | $1.28 | 851,853.0 | +0.16% |
| 2026-07-21 | $67.15 | $64.19 | $2.97 | 1,122,570.0 | +3.79% |
| 2026-07-20 | $66.00 | $64.36 | $1.64 | 1,398,383.0 | -1.14% |
| 2026-07-17 | $65.30 | $63.36 | $1.94 | 1,860,851.0 | -1.14% |
| 2026-07-16 | $67.64 | $64.91 | $2.73 | 1,182,637.0 | -2.44% |
| 2026-07-15 | $69.85 | $67.02 | $2.83 | 1,695,782.0 | -2.17% |
| 2026-07-14 | $69.54 | $67.32 | $2.22 | 1,626,859.0 | +3.77% |
| 2026-07-13 | $68.58 | $65.86 | $2.72 | 1,357,611.0 | -1.86% |
| 2026-07-10 | $67.93 | $66.17 | $1.76 | 1,215,111.0 | +0.98% |
| 2026-07-09 | $70.60 | $66.73 | $3.87 | 1,948,794.0 | -3.84% |
| 2026-07-08 | $70.27 | $67.54 | $2.73 | 1,686,203.0 | +2.72% |
| 2026-07-07 | $68.25 | $65.53 | $2.72 | 1,712,068.0 | +2.69% |
| 2026-07-06 | $69.62 | $66.18 | $3.44 | 1,867,247.0 | -2.52% |
| 2026-07-02 | $73.49 | $67.27 | $6.22 | 1,730,298.0 | -6.16% |
| 2026-07-01 | $75.31 | $72.27 | $3.04 | 1,938,202.0 | -3.63% |
| 2026-06-30 | $77.02 | $74.56 | $2.45 | 1,990,040.0 | +0.94% |
| 2026-06-29 | $76.30 | $73.06 | $3.24 | 2,064,448.0 | -2.41% |
| 2026-06-26 | $76.27 | $72.50 | $3.77 | 7,027,163.0 | +3.12% |
| 2026-06-25 | $74.59 | $70.23 | $4.36 | 2,327,427.0 | +4.69% |
| 2026-06-24 | $72.06 | $69.68 | $2.38 | 1,490,242.0 | -1.45% |
| 2026-06-23 | $71.81 | $68.00 | $3.81 | 1,602,940.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $75.31 | $63.36 | $11.95 | 24,046,322.0 | -10.82% |
| 2026-06 | $77.02 | $64.82 | $12.20 | 41,499,754.0 | +12.39% |
| 2026-05 | $77.68 | $66.78 | $10.90 | 46,941,412.0 | -1.40% |
| 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% |
0.18%
0.48%
자본화:
|
볼륨(24시간):