Stockscreener 앱 받기
50.57
1.10%
0.55
Kinetik Holdings Inc 주식 (KNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $50.61 | $49.61 | $1.00 | 531,716.0 | +1.10% |
| 2026-07-30 | $50.36 | $49.26 | $1.10 | 887,504.0 | -1.15% |
| 2026-07-29 | $51.43 | $50.39 | $1.04 | 1,238,688.0 | +2.45% |
| 2026-07-28 | $49.85 | $48.49 | $1.36 | 1,147,590.0 | +1.15% |
| 2026-07-27 | $50.01 | $48.55 | $1.46 | 744,263.0 | -3.17% |
| 2026-07-24 | $51.53 | $50.20 | $1.33 | 832,085.0 | -2.48% |
| 2026-07-23 | $52.54 | $51.39 | $1.15 | 988,585.0 | +0.17% |
| 2026-07-22 | $52.09 | $51.03 | $1.06 | 734,337.0 | +1.35% |
| 2026-07-21 | $51.74 | $50.39 | $1.35 | 897,664.0 | -0.35% |
| 2026-07-20 | $51.34 | $50.66 | $0.68 | 808,297.0 | +1.65% |
| 2026-07-17 | $50.45 | $49.66 | $0.79 | 819,592.0 | +0.82% |
| 2026-07-16 | $50.08 | $48.70 | $1.38 | 1,176,311.0 | +2.30% |
| 2026-07-15 | $50.57 | $48.69 | $1.88 | 783,225.0 | -3.56% |
| 2026-07-14 | $51.30 | $50.18 | $1.12 | 693,827.0 | +0.04% |
| 2026-07-13 | $50.64 | $48.85 | $1.79 | 960,896.0 | +4.57% |
| 2026-07-10 | $48.47 | $47.44 | $1.03 | 495,090.0 | +0.08% |
| 2026-07-09 | $49.21 | $48.15 | $1.06 | 611,973.0 | -1.31% |
| 2026-07-08 | $49.93 | $48.69 | $1.24 | 682,294.0 | -0.41% |
| 2026-07-07 | $49.63 | $47.79 | $1.84 | 860,247.0 | +3.52% |
| 2026-07-06 | $48.37 | $47.39 | $0.975 | 512,241.0 | -0.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $52.54 | $47.26 | $5.28 | 18,561,201.0 | +4.61% |
| 2026-06 | $50.17 | $44.23 | $5.94 | 24,805,071.0 | +5.20% |
| 2026-05 | $51.51 | $45.35 | $6.16 | 21,742,433.0 | -9.08% |
| 2026-04 | $51.11 | $44.60 | $6.51 | 22,711,730.0 | +4.40% |
| 2026-03 | $49.55 | $43.54 | $6.01 | 24,834,712.0 | +6.42% |
| 2026-02 | $48.37 | $39.69 | $8.68 | 35,551,623.0 | +11.20% |
| 2026-01 | $41.72 | $34.66 | $7.06 | 21,834,294.0 | +13.48% |
Kinetik Holdings Inc 주식 (KNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.74 | $33.38 | $5.36 | 23,166,135.0 | +3.75% |
| 2025-11 | $38.83 | $31.33 | $7.50 | 23,542,030.0 | -9.95% |
| 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% |
2.12%
1.01%
자본화:
|
볼륨(24시간):