Stockscreener 앱 받기
30.50
0.56%
0.17
시간 외 거래:
30.60
0.10
+0.33%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $30.59 | $30.24 | $0.35 | 11,759,708.0 | +0.56% |
| 2026-02-05 | $30.39 | $29.70 | $0.69 | 11,509,521.0 | +0.90% |
| 2026-02-04 | $30.55 | $29.54 | $1.02 | 18,761,065.0 | -0.86% |
| 2026-02-03 | $30.39 | $29.66 | $0.7241 | 17,086,755.0 | +2.40% |
| 2026-02-02 | $29.89 | $29.45 | $0.445 | 15,784,499.0 | -2.89% |
| 2026-01-30 | $30.55 | $29.90 | $0.65 | 18,918,104.0 | +0.83% |
| 2026-01-29 | $30.57 | $30.00 | $0.565 | 18,862,964.0 | +0.57% |
| 2026-01-28 | $30.31 | $29.57 | $0.745 | 17,006,667.0 | +1.62% |
| 2026-01-27 | $29.61 | $29.16 | $0.45 | 14,920,190.0 | +0.85% |
| 2026-01-26 | $29.84 | $28.99 | $0.845 | 15,751,821.0 | -0.78% |
| 2026-01-23 | $30.00 | $29.48 | $0.525 | 17,245,055.0 | -0.40% |
| 2026-01-22 | $30.18 | $28.93 | $1.25 | 29,204,387.0 | +3.88% |
| 2026-01-21 | $28.66 | $28.24 | $0.42 | 17,465,818.0 | +2.22% |
| 2026-01-20 | $28.34 | $27.73 | $0.60 | 17,070,624.0 | +0.00% |
| 2026-01-16 | $27.98 | $27.39 | $0.59 | 14,232,096.0 | +2.01% |
| 2026-01-15 | $27.72 | $27.32 | $0.405 | 11,787,464.0 | -0.44% |
| 2026-01-14 | $27.80 | $27.31 | $0.49 | 13,618,442.0 | +0.55% |
| 2026-01-13 | $27.50 | $27.07 | $0.44 | 11,427,938.0 | +1.71% |
| 2026-01-12 | $27.25 | $26.70 | $0.55 | 13,553,881.0 | -0.74% |
Kinder Morgan Inc 주식 (KMI) 연도별 가격 이력
이 심층 분석에서는 Kinder Morgan Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinder Morgan Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinder Morgan Inc 주식 (KMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.59 | $29.45 | $1.14 | 86,661,256.0 | +0.03% |
| 2026-01 | $30.57 | $26.59 | $3.98 | 315,620,212.0 | +10.91% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $26.24 | $1.76 | 231,332,305.0 | +0.95% |
| 2025-11 | $27.55 | $25.60 | $1.95 | 278,665,041.0 | +4.31% |
| 2025-10 | $28.91 | $25.73 | $3.18 | 334,571,750.0 | -7.49% |
| 2025-09 | $28.51 | $26.22 | $2.29 | 257,306,346.0 | +4.93% |
| 2025-08 | $28.46 | $26.02 | $2.45 | 317,685,977.0 | -3.85% |
| 2025-07 | $29.43 | $26.67 | $2.75 | 330,022,552.0 | -4.56% |
| 2025-06 | $29.58 | $27.20 | $2.38 | 260,501,616.0 | +4.85% |
| 2025-05 | $28.35 | $26.02 | $2.33 | 264,665,095.0 | +6.62% |
| 2025-04 | $28.94 | $23.94 | $5.00 | 328,526,804.0 | -7.82% |
| 2025-03 | $29.13 | $25.53 | $3.60 | 236,132,102.0 | +5.28% |
| 2025-02 | $27.88 | $25.43 | $2.45 | 260,134,040.0 | -1.38% |
| 2025-01 | $31.48 | $26.95 | $4.53 | 321,186,663.0 | +0.29% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.27 | $25.78 | $2.49 | 226,398,435.0 | -3.22% |
| 2024-11 | $28.81 | $23.97 | $4.84 | 270,002,214.0 | +15.34% |
| 2024-10 | $25.43 | $22.01 | $3.42 | 307,992,929.0 | +10.96% |
| 2024-09 | $22.34 | $20.56 | $1.78 | 225,074,065.0 | +2.41% |
| 2024-08 | $21.59 | $19.68 | $1.91 | 261,948,051.0 | +2.08% |
| 2024-07 | $21.86 | $19.47 | $2.39 | 362,169,632.0 | +6.34% |
| 2024-06 | $20.19 | $19.29 | $0.90 | 250,143,326.0 | +1.95% |
| 2024-05 | $19.93 | $18.13 | $1.80 | 256,573,984.0 | +6.62% |
| 2024-04 | $18.92 | $17.61 | $1.31 | 288,260,115.0 | -0.33% |
| 2024-03 | $18.43 | $17.34 | $1.09 | 274,691,103.0 | +5.46% |
| 2024-02 | $17.44 | $16.47 | $0.97 | 274,978,096.0 | +2.78% |
| 2024-01 | $18.24 | $16.85 | $1.39 | 330,586,966.0 | -4.08% |
0.15%
자본화:
|
볼륨(24시간):