Stockscreener 앱 받기
32.29
0.55%
-0.18
시장 영업 전:
31.85
-0.44
-1.36%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $32.57 | $32.09 | $0.48 | 9,336,341.0 | -0.55% |
| 2026-05-04 | $32.52 | $32.13 | $0.385 | 13,539,362.0 | -0.18% |
| 2026-05-01 | $32.92 | $32.38 | $0.5486 | 9,952,277.0 | -1.03% |
| 2026-04-30 | $32.90 | $31.66 | $1.24 | 14,936,723.0 | +3.23% |
| 2026-04-29 | $31.95 | $31.59 | $0.355 | 10,083,262.0 | +0.16% |
| 2026-04-28 | $31.87 | $31.28 | $0.59 | 11,600,061.0 | +2.71% |
| 2026-04-27 | $31.98 | $30.73 | $1.25 | 14,881,362.0 | -2.49% |
| 2026-04-24 | $31.84 | $31.17 | $0.67 | 11,294,810.0 | +0.03% |
| 2026-04-23 | $32.40 | $31.07 | $1.33 | 19,398,921.0 | -0.25% |
| 2026-04-22 | $32.02 | $31.73 | $0.285 | 13,767,049.0 | +0.76% |
| 2026-04-21 | $32.17 | $31.14 | $1.03 | 9,960,621.0 | -1.16% |
| 2026-04-20 | $32.42 | $31.71 | $0.71 | 10,799,743.0 | -0.25% |
| 2026-04-17 | $32.09 | $30.92 | $1.17 | 14,351,483.0 | +0.72% |
| 2026-04-16 | $32.06 | $31.57 | $0.495 | 11,957,924.0 | +0.28% |
| 2026-04-15 | $31.85 | $31.39 | $0.455 | 11,558,543.0 | +0.16% |
| 2026-04-14 | $32.00 | $31.36 | $0.64 | 15,756,300.0 | -1.31% |
| 2026-04-13 | $32.85 | $31.72 | $1.13 | 10,597,604.0 | -1.87% |
| 2026-04-10 | $32.94 | $32.46 | $0.48 | 10,812,863.0 | -0.88% |
| 2026-04-09 | $33.77 | $32.76 | $1.01 | 11,439,827.0 | +0.03% |
| 2026-04-08 | $33.06 | $32.02 | $1.04 | 15,179,272.0 | -1.02% |
| 2026-04-07 | $33.80 | $33.22 | $0.575 | 9,325,312.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $32.92 | $32.09 | $0.8336 | 42,164,321.0 | -1.76% |
| 2026-04 | $33.80 | $30.73 | $3.07 | 260,937,866.0 | -1.97% |
| 2026-03 | $34.73 | $32.44 | $2.29 | 319,083,550.0 | +0.78% |
| 2026-02 | $33.35 | $29.45 | $3.90 | 256,403,912.0 | +9.12% |
| 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% |
1.54%
0.44%
자본화:
|
볼륨(24시간):