Stockscreener 앱 받기
31.40
0.63%
-0.20
시간 외 거래:
31.49
0.09
+0.29%
Kinder Morgan Inc 주식 (KMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-31 | $32.39 | $31.64 | $0.75 | 17,129,582.0 | +2.15% |
| 2026-08-28 | $31.73 | $31.41 | $0.315 | 5,498,688.0 | +0.06% |
| 2026-08-27 | $32.01 | $31.18 | $0.83 | 8,188,501.0 | -1.50% |
| 2026-08-26 | $32.26 | $30.80 | $1.46 | 15,308,004.0 | +3.49% |
| 2026-08-25 | $31.36 | $30.62 | $0.735 | 12,101,001.0 | -0.19% |
| 2026-08-24 | $31.14 | $30.51 | $0.625 | 13,112,792.0 | +0.06% |
| 2026-08-21 | $31.86 | $30.84 | $1.02 | 11,701,411.0 | -1.99% |
| 2026-08-20 | $32.29 | $31.13 | $1.16 | 13,700,489.0 | -1.47% |
| 2026-08-19 | $33.06 | $31.77 | $1.30 | 10,997,297.0 | -2.40% |
| 2026-08-18 | $33.06 | $32.59 | $0.465 | 11,631,403.0 | +1.67% |
| 2026-08-17 | $32.98 | $32.29 | $0.685 | 9,496,727.0 | -1.49% |
| 2026-08-14 | $32.84 | $32.13 | $0.71 | 8,624,038.0 | +2.31% |
| 2026-08-13 | $32.39 | $31.57 | $0.815 | 16,334,440.0 | +1.10% |
| 2026-08-12 | $31.81 | $31.36 | $0.45 | 6,857,699.0 | +0.79% |
| 2026-08-11 | $31.69 | $31.32 | $0.37 | 7,044,473.0 | +0.29% |
| 2026-08-10 | $31.41 | $30.93 | $0.475 | 6,510,702.0 | +1.75% |
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 | $31.07 | $1.63 | 39,794,755.0 | -2.61% |
| 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% |
0.28%
0.43%
자본화:
|
볼륨(24시간):