Stockscreener 앱 받기
28.20
0.91%
-0.26
시간 외 거래:
28.20
Kennametal Inc 주식 (KMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.75 | $28.14 | $0.61 | 686,837.0 | -0.91% |
| 2024-11-15 | $29.09 | $28.42 | $0.665 | 621,236.0 | -0.80% |
| 2024-11-14 | $29.71 | $28.62 | $1.09 | 871,774.0 | -2.28% |
| 2024-11-13 | $29.84 | $29.23 | $0.605 | 1,066,822.0 | +0.10% |
| 2024-11-12 | $29.85 | $29.31 | $0.54 | 874,378.0 | -2.53% |
| 2024-11-11 | $30.36 | $29.30 | $1.06 | 1,160,669.0 | +2.07% |
| 2024-11-08 | $30.14 | $29.28 | $0.86 | 1,329,114.0 | +0.44% |
| 2024-11-07 | $31.22 | $29.08 | $2.14 | 2,102,884.0 | -6.02% |
| 2024-11-06 | $32.18 | $28.12 | $4.06 | 3,477,945.0 | +17.49% |
| 2024-11-05 | $26.60 | $25.45 | $1.15 | 1,658,557.0 | +2.70% |
| 2024-11-04 | $25.90 | $25.25 | $0.65 | 1,115,329.0 | +1.41% |
| 2024-11-01 | $25.60 | $25.14 | $0.465 | 1,170,298.0 | +0.79% |
| 2024-10-31 | $25.37 | $24.96 | $0.41 | 1,215,133.0 | +0.32% |
| 2024-10-30 | $25.77 | $25.21 | $0.565 | 710,958.0 | -1.14% |
| 2024-10-29 | $25.61 | $25.11 | $0.499 | 740,166.0 | -0.23% |
| 2024-10-28 | $25.70 | $25.25 | $0.455 | 851,475.0 | +2.32% |
| 2024-10-25 | $25.57 | $24.98 | $0.595 | 939,342.0 | -0.79% |
| 2024-10-24 | $25.27 | $24.67 | $0.5975 | 747,841.0 | +0.44% |
| 2024-10-23 | $25.41 | $24.69 | $0.72 | 846,403.0 | -1.41% |
| 2024-10-22 | $25.48 | $25.06 | $0.42 | 680,765.0 | +0.08% |
| 2024-10-21 | $25.75 | $25.22 | $0.53 | 677,237.0 | -1.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.18 | $25.14 | $7.04 | 16,822,680.0 | +11.37% |
| 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% |
Kennametal Inc 주식 (KMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.84 | $23.50 | $3.34 | 11,677,890.0 | -8.93% |
| 2022-11 | $27.60 | $22.24 | $5.36 | 17,055,059.0 | -1.09% |
| 2022-10 | $26.88 | $20.61 | $6.27 | 19,033,225.0 | +29.79% |
| 2022-09 | $24.73 | $20.21 | $4.52 | 16,985,090.0 | -12.20% |
| 2022-08 | $27.69 | $23.36 | $4.33 | 13,125,493.0 | -12.70% |
| 2022-07 | $26.93 | $22.16 | $4.77 | 12,891,842.0 | +15.58% |
| 2022-06 | $28.97 | $21.62 | $7.35 | 17,726,603.0 | -16.26% |
| 2022-05 | $27.99 | $25.00 | $2.99 | 19,481,339.0 | +7.81% |
| 2022-04 | $29.34 | $25.65 | $3.69 | 21,958,664.0 | -10.07% |
| 2022-03 | $32.10 | $28.20 | $3.90 | 22,191,755.0 | -9.78% |
| 2022-02 | $35.38 | $30.49 | $4.89 | 15,981,162.0 | -8.27% |
| 2022-01 | $38.36 | $32.39 | $5.97 | 9,339,774.0 | -3.73% |
0.19%
4.65%
자본화:
|
볼륨(24시간):