Stockscreener 앱 받기
32.65
3.06%
0.97
Kinetik Holdings Inc 주식 (KNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $32.67 | $31.33 | $1.34 | 1,956,231.0 | +3.06% |
| 2025-11-20 | $33.39 | $31.62 | $1.77 | 1,195,376.0 | -2.43% |
| 2025-11-19 | $33.06 | $32.34 | $0.72 | 807,211.0 | -2.11% |
| 2025-11-18 | $33.43 | $32.65 | $0.78 | 944,890.0 | +1.04% |
| 2025-11-17 | $34.12 | $32.50 | $1.62 | 1,449,546.0 | -4.84% |
| 2025-11-14 | $34.90 | $32.90 | $2.00 | 1,024,383.0 | +4.90% |
| 2025-11-13 | $34.33 | $32.70 | $1.63 | 1,023,125.0 | -2.86% |
| 2025-11-12 | $35.29 | $33.82 | $1.47 | 1,303,452.0 | -3.31% |
| 2025-11-11 | $35.52 | $34.28 | $1.24 | 938,307.0 | +3.12% |
| 2025-11-10 | $35.74 | $33.81 | $1.93 | 1,452,137.0 | -2.83% |
| 2025-11-07 | $35.14 | $33.81 | $1.33 | 1,507,962.0 | +1.92% |
| 2025-11-06 | $35.62 | $33.85 | $1.77 | 2,919,068.0 | -8.14% |
| 2025-11-05 | $38.83 | $37.12 | $1.71 | 1,203,646.0 | -0.29% |
| 2025-11-04 | $37.83 | $36.92 | $0.91 | 881,201.0 | -1.50% |
| 2025-11-03 | $38.62 | $37.10 | $1.52 | 922,972.0 | -1.30% |
| 2025-10-31 | $39.02 | $36.85 | $2.17 | 1,242,772.0 | +4.50% |
| 2025-10-30 | $38.00 | $36.81 | $1.19 | 1,289,534.0 | -2.28% |
| 2025-10-29 | $39.05 | $37.52 | $1.53 | 1,396,605.0 | -2.66% |
| 2025-10-28 | $39.32 | $38.17 | $1.15 | 1,085,692.0 | -1.30% |
| 2025-10-27 | $39.95 | $39.03 | $0.9199 | 1,185,771.0 | -2.70% |
| 2025-10-24 | $41.23 | $39.72 | $1.51 | 2,027,881.0 | -0.57% |
Kinetik Holdings Inc 주식 (KNTK) 연도별 가격 이력
이 심층 분석에서는 Kinetik Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KNTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kinetik Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $38.83 | $31.33 | $7.50 | 21,485,738.0 | -15.22% |
| 2025-10 | $42.46 | $35.74 | $6.72 | 31,157,880.0 | -9.90% |
| 2025-09 | $46.88 | $40.06 | $6.82 | 25,786,840.0 | +2.18% |
| 2025-08 | $43.95 | $39.25 | $4.70 | 28,124,195.0 | -3.57% |
| 2025-07 | $44.30 | $39.99 | $4.31 | 25,243,440.0 | -1.52% |
| 2025-06 | $47.24 | $41.23 | $6.01 | 28,575,936.0 | -1.10% |
| 2025-05 | $47.45 | $39.33 | $8.12 | 25,764,792.0 | +7.74% |
| 2025-04 | $54.15 | $39.37 | $14.78 | 19,657,407.0 | -20.41% |
| 2025-03 | $59.22 | $48.65 | $10.57 | 17,568,666.0 | -10.97% |
| 2025-02 | $66.27 | $53.51 | $12.76 | 15,409,449.0 | -9.45% |
| 2025-01 | $67.60 | $56.96 | $10.64 | 12,806,517.0 | +13.61% |
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.01 | $54.06 | $4.95 | 11,249,280.0 | -4.10% |
| 2024-11 | $62.55 | $47.50 | $15.05 | 11,177,583.0 | +21.27% |
| 2024-10 | $51.97 | $44.57 | $7.40 | 9,831,475.0 | +7.53% |
| 2024-09 | $47.80 | $42.92 | $4.88 | 8,970,407.0 | +2.31% |
| 2024-08 | $44.98 | $37.85 | $7.13 | 11,179,659.0 | +6.65% |
| 2024-07 | $45.27 | $40.85 | $4.42 | 10,296,919.0 | +0.10% |
| 2024-06 | $41.69 | $38.83 | $2.86 | 7,872,483.0 | +1.10% |
| 2024-05 | $41.77 | $37.65 | $4.12 | 10,748,889.0 | +6.91% |
| 2024-04 | $40.33 | $37.67 | $2.66 | 10,545,945.0 | -3.84% |
| 2024-03 | $40.42 | $34.27 | $6.15 | 20,759,804.0 | +12.88% |
| 2024-02 | $36.10 | $31.73 | $4.37 | 6,661,670.0 | +8.61% |
| 2024-01 | $34.55 | $32.11 | $2.44 | 7,477,108.0 | -2.63% |
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.17 | $32.15 | $5.02 | 10,338,985.0 | -8.14% |
| 2023-11 | $37.17 | $33.41 | $3.76 | 3,633,696.0 | +2.60% |
| 2023-10 | $36.57 | $31.31 | $5.26 | 3,842,948.0 | +5.01% |
| 2023-09 | $35.93 | $32.70 | $3.23 | 5,090,216.0 | -3.87% |
| 2023-08 | $36.42 | $33.79 | $2.63 | 3,445,047.0 | -2.47% |
| 2023-07 | $36.99 | $34.38 | $2.61 | 3,833,520.0 | +2.45% |
| 2023-06 | $35.67 | $32.02 | $3.65 | 4,435,217.0 | +8.02% |
| 2023-05 | $32.61 | $26.32 | $6.29 | 5,200,051.0 | +5.62% |
| 2023-04 | $32.38 | $29.43 | $2.95 | 3,595,320.0 | -1.60% |
| 2023-03 | $32.76 | $28.66 | $4.10 | 4,932,263.0 | +0.00% |
0.20%
1.28%
자본화:
|
볼륨(24시간):