Stockscreener 앱 받기
28.28
0.64%
0.18
시간 외 거래:
28.30
0.02
+0.07%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $28.46 | $28.02 | $0.44 | 16,638,050.0 | +0.64% |
| 2025-08-01 | $28.23 | $27.50 | $0.725 | 16,322,150.0 | +0.14% |
| 2025-07-31 | $28.11 | $27.60 | $0.515 | 14,890,591.0 | +0.18% |
| 2025-07-30 | $28.21 | $27.80 | $0.41 | 18,110,775.0 | +0.47% |
| 2025-07-29 | $27.95 | $27.27 | $0.675 | 15,291,478.0 | +2.46% |
| 2025-07-28 | $27.64 | $27.13 | $0.51 | 13,845,800.0 | -0.66% |
| 2025-07-25 | $27.70 | $27.26 | $0.44 | 15,205,159.0 | -0.11% |
| 2025-07-24 | $27.48 | $26.74 | $0.735 | 19,083,225.0 | +2.28% |
| 2025-07-23 | $26.84 | $26.67 | $0.17 | 11,005,148.0 | -0.59% |
| 2025-07-22 | $27.33 | $26.95 | $0.3781 | 13,195,640.0 | -0.52% |
| 2025-07-21 | $27.82 | $27.00 | $0.82 | 19,373,118.0 | -2.76% |
| 2025-07-18 | $28.00 | $27.54 | $0.46 | 18,788,373.0 | +1.42% |
| 2025-07-17 | $27.68 | $26.89 | $0.785 | 24,721,997.0 | -1.50% |
| 2025-07-16 | $28.11 | $27.76 | $0.3499 | 16,254,803.0 | -0.11% |
| 2025-07-15 | $28.35 | $27.77 | $0.58 | 16,435,345.0 | -1.34% |
| 2025-07-14 | $28.36 | $27.75 | $0.61 | 14,617,115.0 | +1.72% |
| 2025-07-11 | $27.93 | $27.64 | $0.29 | 11,254,501.0 | +0.18% |
| 2025-07-10 | $27.82 | $27.32 | $0.50 | 11,758,292.0 | -0.04% |
| 2025-07-09 | $28.26 | $27.62 | $0.64 | 13,122,592.0 | -1.17% |
| 2025-07-08 | $28.24 | $27.71 | $0.53 | 14,127,292.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.46 | $27.50 | $0.96 | 49,598,250.0 | +0.78% |
| 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% |
0.00%
0.02%
자본화:
|
볼륨(24시간):