Stockscreener 앱 받기
27.68
0.07%
0.02
시간 외 거래:
27.68
Kennametal Inc 주식 (KMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $27.83 | $27.37 | $0.46 | 368,256.0 | +0.07% |
| 2025-11-26 | $28.25 | $27.61 | $0.64 | 997,597.0 | -0.50% |
| 2025-11-25 | $27.92 | $27.15 | $0.77 | 758,978.0 | +2.51% |
| 2025-11-24 | $27.34 | $26.62 | $0.72 | 994,257.0 | +1.19% |
| 2025-11-21 | $26.81 | $25.29 | $1.52 | 730,891.0 | +4.97% |
| 2025-11-20 | $26.22 | $25.23 | $0.99 | 690,689.0 | +0.31% |
| 2025-11-19 | $25.96 | $25.38 | $0.58 | 746,373.0 | -1.24% |
| 2025-11-18 | $26.30 | $25.56 | $0.74 | 951,125.0 | -0.58% |
| 2025-11-17 | $27.03 | $25.89 | $1.14 | 842,719.0 | -3.64% |
| 2025-11-14 | $27.32 | $26.84 | $0.485 | 742,719.0 | -2.50% |
| 2025-11-13 | $28.12 | $27.40 | $0.72 | 839,744.0 | -0.22% |
| 2025-11-12 | $28.43 | $27.65 | $0.78 | 859,229.0 | -0.47% |
| 2025-11-11 | $28.07 | $26.92 | $1.15 | 1,109,810.0 | +2.62% |
| 2025-11-10 | $27.27 | $26.06 | $1.21 | 1,010,013.0 | +3.08% |
| 2025-11-07 | $26.48 | $25.70 | $0.78 | 970,823.0 | +0.77% |
| 2025-11-06 | $26.40 | $25.58 | $0.82 | 1,586,699.0 | +3.13% |
| 2025-11-05 | $26.72 | $24.00 | $2.72 | 3,135,225.0 | +14.29% |
| 2025-11-04 | $22.22 | $21.78 | $0.44 | 871,730.0 | -0.32% |
| 2025-11-03 | $22.26 | $21.70 | $0.56 | 1,112,504.0 | +1.05% |
| 2025-10-31 | $22.39 | $21.83 | $0.56 | 753,248.0 | -1.61% |
| 2025-10-30 | $22.96 | $22.12 | $0.84 | 953,388.0 | -2.58% |
| 2025-10-29 | $23.21 | $22.65 | $0.565 | 871,077.0 | +0.97% |
Kennametal Inc 주식 (KMT) 연도별 가격 이력
이 심층 분석에서는 Kennametal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kennametal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kennametal Inc 주식 (KMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.43 | $21.70 | $6.73 | 19,687,637.0 | +26.10% |
| 2025-10 | $23.21 | $20.38 | $2.84 | 16,721,374.0 | +4.87% |
| 2025-09 | $22.16 | $20.35 | $1.80 | 18,034,225.0 | -2.33% |
| 2025-08 | $25.38 | $17.62 | $7.75 | 31,581,580.0 | -13.45% |
| 2025-07 | $25.75 | $22.84 | $2.91 | 18,308,347.0 | +7.84% |
| 2025-06 | $23.60 | $21.05 | $2.55 | 23,416,389.0 | +6.64% |
| 2025-05 | $22.32 | $19.39 | $2.93 | 19,402,146.0 | +10.52% |
| 2025-04 | $21.95 | $17.30 | $4.65 | 22,832,936.0 | -8.54% |
| 2025-03 | $22.79 | $20.91 | $1.88 | 19,589,781.0 | -3.75% |
| 2025-02 | $23.78 | $20.50 | $3.28 | 22,258,388.0 | -7.60% |
| 2025-01 | $24.79 | $23.35 | $1.44 | 15,691,839.0 | -0.29% |
Kennametal Inc 주식 (KMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.15 | $23.54 | $5.61 | 16,035,046.0 | -17.28% |
| 2024-11 | $32.18 | $25.14 | $7.04 | 21,262,306.0 | +13.35% |
| 2024-10 | $26.18 | $24.54 | $1.64 | 15,218,429.0 | -2.35% |
| 2024-09 | $26.80 | $23.73 | $3.07 | 15,210,374.0 | +0.23% |
| 2024-08 | $26.22 | $22.81 | $3.41 | 17,045,846.0 | -1.03% |
| 2024-07 | $26.75 | $22.50 | $4.25 | 13,318,516.0 | +11.05% |
| 2024-06 | $25.99 | $23.09 | $2.90 | 11,775,847.0 | -8.58% |
| 2024-05 | $26.65 | $23.28 | $3.37 | 16,009,328.0 | +9.43% |
| 2024-04 | $24.99 | $23.23 | $1.75 | 11,822,992.0 | -5.65% |
| 2024-03 | $25.75 | $23.34 | $2.41 | 10,461,583.0 | -1.19% |
| 2024-02 | $25.61 | $23.57 | $2.04 | 16,666,178.0 | +2.94% |
| 2024-01 | $25.83 | $23.76 | $2.07 | 11,231,247.0 | -4.92% |
Kennametal Inc 주식 (KMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.04 | $23.18 | $3.86 | 15,106,629.0 | +10.64% |
| 2023-11 | $25.24 | $22.07 | $3.16 | 15,402,273.0 | +0.87% |
| 2023-10 | $25.03 | $22.48 | $2.55 | 14,387,750.0 | -7.11% |
| 2023-09 | $26.91 | $24.32 | $2.59 | 13,244,639.0 | -6.01% |
| 2023-08 | $29.32 | $25.82 | $3.50 | 15,597,883.0 | -13.16% |
| 2023-07 | $30.60 | $26.99 | $3.61 | 12,716,411.0 | +7.36% |
| 2023-06 | $29.65 | $24.90 | $4.75 | 16,322,109.0 | +13.92% |
| 2023-05 | $28.32 | $24.46 | $3.86 | 18,780,307.0 | -4.01% |
| 2023-04 | $28.05 | $24.74 | $3.31 | 13,987,344.0 | -5.87% |
| 2023-03 | $30.01 | $24.35 | $5.66 | 36,926,513.0 | -2.65% |
| 2023-02 | $30.60 | $27.37 | $3.23 | 11,665,710.0 | -0.60% |
| 2023-01 | $28.50 | $23.99 | $4.51 | 10,453,796.0 | +18.45% |
1.24%
5.56%
자본화:
|
볼륨(24시간):