Stockscreener 앱 받기
30.63
0.39%
-0.12
시간 외 거래:
30.90
0.27
+0.88%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $30.85 | $30.54 | $0.31 | 10,404,500.0 | -0.39% |
| 2026-09-25 | $31.27 | $30.59 | $0.685 | 10,017,359.0 | -1.60% |
| 2026-09-24 | $31.58 | $31.12 | $0.455 | 7,632,999.0 | -0.38% |
| 2026-09-23 | $31.82 | $31.20 | $0.625 | 10,942,459.0 | +0.32% |
| 2026-09-22 | $31.90 | $31.13 | $0.77 | 12,805,197.0 | -1.42% |
| 2026-09-21 | $31.92 | $31.55 | $0.3657 | 12,019,333.0 | -0.38% |
| 2026-09-18 | $32.19 | $31.16 | $1.03 | 35,742,121.0 | +1.69% |
| 2026-09-17 | $31.43 | $30.66 | $0.7675 | 14,727,897.0 | +1.89% |
| 2026-09-16 | $31.16 | $30.41 | $0.7489 | 12,742,231.0 | -0.13% |
| 2026-09-15 | $31.18 | $30.60 | $0.58 | 12,772,713.0 | -0.61% |
| 2026-09-14 | $31.39 | $30.63 | $0.76 | 15,519,663.0 | +0.32% |
| 2026-09-11 | $31.25 | $30.71 | $0.535 | 11,609,920.0 | -0.29% |
| 2026-09-10 | $31.73 | $30.95 | $0.79 | 10,764,920.0 | -1.46% |
| 2026-09-09 | $32.33 | $31.28 | $1.05 | 11,616,911.0 | -1.78% |
| 2026-09-08 | $32.12 | $31.09 | $1.02 | 17,757,991.0 | +1.85% |
| 2026-09-04 | $31.58 | $31.07 | $0.51 | 7,437,487.0 | -0.63% |
| 2026-09-03 | $32.09 | $31.57 | $0.51 | 7,990,545.0 | -1.16% |
| 2026-09-02 | $32.13 | $31.54 | $0.595 | 8,074,628.0 | -0.40% |
| 2026-09-01 | $32.70 | $31.89 | $0.81 | 8,854,608.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $32.70 | $30.41 | $2.29 | 249,837,982.0 | -4.99% |
| 2026-08 | $33.06 | $30.51 | $2.55 | 218,872,907.0 | +0.19% |
| 2026-07 | $33.26 | $31.25 | $2.01 | 196,096,850.0 | +0.66% |
| 2026-06 | $33.34 | $30.82 | $2.53 | 216,912,140.0 | +2.86% |
| 2026-05 | $34.80 | $30.88 | $3.93 | 206,963,196.0 | -5.45% |
| 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% |
0.45%
1.51%
자본화:
|
볼륨(24시간):