Stockscreener 앱 받기
27.79
0.24%
-0.0454
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.00 | $27.69 | $0.31 | 9,661,364.0 | -0.16% |
| 2025-12-04 | $27.86 | $27.06 | $0.80 | 11,898,332.0 | +2.47% |
| 2025-12-03 | $27.36 | $26.89 | $0.48 | 10,648,127.0 | +1.19% |
| 2025-12-02 | $27.32 | $26.78 | $0.54 | 11,143,299.0 | -1.61% |
| 2025-12-01 | $27.44 | $27.17 | $0.2652 | 13,021,325.0 | -0.11% |
| 2025-11-28 | $27.36 | $26.86 | $0.505 | 5,813,783.0 | +1.37% |
| 2025-11-26 | $27.08 | $26.58 | $0.50 | 10,967,951.0 | +1.62% |
| 2025-11-25 | $26.79 | $26.32 | $0.47 | 15,358,461.0 | -1.12% |
| 2025-11-24 | $27.03 | $26.56 | $0.47 | 23,071,854.0 | -0.59% |
| 2025-11-21 | $27.07 | $26.54 | $0.53 | 14,877,806.0 | +0.97% |
| 2025-11-20 | $27.36 | $26.70 | $0.665 | 19,003,204.0 | -0.37% |
| 2025-11-19 | $26.90 | $26.34 | $0.555 | 15,578,246.0 | -1.00% |
| 2025-11-18 | $27.32 | $26.92 | $0.395 | 16,199,912.0 | -0.18% |
| 2025-11-17 | $27.55 | $27.12 | $0.425 | 14,160,366.0 | -1.02% |
| 2025-11-14 | $27.49 | $26.68 | $0.81 | 17,501,615.0 | +1.97% |
| 2025-11-13 | $27.20 | $26.82 | $0.38 | 15,271,217.0 | -0.44% |
| 2025-11-12 | $27.34 | $26.91 | $0.425 | 10,551,862.0 | +0.26% |
| 2025-11-11 | $27.20 | $26.79 | $0.41 | 12,347,290.0 | -0.44% |
| 2025-11-10 | $27.13 | $26.39 | $0.74 | 12,871,662.0 | +1.92% |
| 2025-11-07 | $26.61 | $26.04 | $0.57 | 11,598,543.0 | +1.65% |
| 2025-11-06 | $26.36 | $25.92 | $0.4355 | 12,919,937.0 | +0.77% |
| 2025-11-05 | $26.22 | $25.66 | $0.565 | 18,889,238.0 | +0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $26.78 | $1.22 | 56,372,447.0 | +1.74% |
| 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% |
Kinder Morgan Inc 주식 (KMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $17.00 | $0.90 | 274,151,776.0 | +0.40% |
| 2023-11 | $17.59 | $16.10 | $1.49 | 282,646,722.0 | +8.46% |
| 2023-10 | $17.44 | $15.89 | $1.55 | 318,483,048.0 | -2.29% |
| 2023-09 | $17.40 | $16.41 | $0.995 | 272,597,496.0 | -3.72% |
| 2023-08 | $17.91 | $16.96 | $0.945 | 245,880,702.0 | -2.77% |
| 2023-07 | $18.30 | $16.76 | $1.54 | 266,015,443.0 | +2.85% |
| 2023-06 | $17.37 | $16.08 | $1.29 | 288,162,011.0 | +6.89% |
| 2023-05 | $17.23 | $16.00 | $1.23 | 288,548,208.0 | -6.06% |
| 2023-04 | $17.98 | $17.00 | $0.975 | 215,046,519.0 | -2.06% |
| 2023-03 | $17.75 | $16.15 | $1.61 | 309,914,700.0 | +2.64% |
| 2023-02 | $18.64 | $17.06 | $1.58 | 236,112,934.0 | -6.78% |
| 2023-01 | $19.09 | $17.85 | $1.24 | 264,805,441.0 | +1.22% |
0.18%
0.25%
자본화:
|
볼륨(24시간):