Hot Features
프리미엄
Kinder Morgan Inc (2KD)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.695 | -2.51857220511 | 27.595 | 27.87 | 26.23 | 3731 | 26.61861899 | DE |
| 4 | 4.605 | 20.6548553487 | 22.295 | 27.87 | 21.965 | 7725 | 25.2756732 | DE |
| 12 | 7.846001 | 41.177712878 | 19.053999 | 27.87 | 18.596 | 5197 | 23.36071901 | DE |
| 26 | 8.746 | 48.1767103669 | 18.154 | 27.87 | 17.686 | 4509 | 21.24105967 | DE |
| 52 | 10.518 | 64.2046148211 | 16.382 | 27.87 | 15.266 | 4637 | 18.81262989 | DE |
| 156 | 13.385 | 99.0381058084 | 13.515 | 27.87 | 13.315 | 4290 | 17.81800035 | DE |
| 260 | 9.524 | 54.8112338858 | 17.376 | 27.87 | 9.84 | 2567 | 17.3218871 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 26.645 | -0.25 | -0.91 | 26.275 | 26.935 | 26.275 | 474 |
| 1732829220 | 26.89 | 0.4 | 1.49 | 26.845 | 26.89 | 26.46 | 1615 |
| 1732742820 | 26.495 | -0.44 | -1.63 | 26.815 | 26.92 | 26.49 | 4240 |
| 1732656420 | 26.935 | 0.36 | 1.35 | 26.8 | 26.965 | 26.505 | 1697 |
| 1732570020 | 26.575 | -1.05 | -3.78 | 27.595 | 27.87 | 26.23 | 10627 |
| 1732310820 | 27.62 | 0.23 | 0.82 | 27.48 | 27.775 | 27.085 | 4666 |
| 1732224420 | 27.395 | 1.07 | 4.04 | 26.935 | 27.42 | 26.365 | 4790 |
| 1732138020 | 26.33 | -0.1 | -0.36 | 26.42 | 26.905 | 26.31 | 1648 |
| 1732051620 | 26.425 | 0.09 | 0.32 | 26.405 | 26.65 | 25.995 | 3877 |
| 1731965220 | 26.34 | 0.54 | 2.09 | 25.995 | 26.445 | 25.61 | 14828 |
| 1731705960 | 25.8 | 0.32 | 1.24 | 25.005 | 25.8 | 25.005 | 4468 |
| 1731619560 | 25.485 | 0.26 | 1.03 | 25.365 | 25.765 | 25.2 | 9402 |
| 1731533160 | 25.225 | -0.34 | -1.31 | 25.34 | 25.995 | 25.225 | 7250 |
| 1731446820 | 25.56 | -0.13 | -0.49 | 25.795 | 26.21 | 25.415 | 7376 |
| 1731360420 | 25.685 | 0.68 | 2.72 | 25.195 | 25.755 | 25.01 | 6610 |
| 1731101220 | 25.005 | 0.63 | 2.61 | 24.595 | 25.3 | 24.325 | 9637 |
| 1731014760 | 24.37 | -0.15 | -0.59 | 24.2 | 24.585 | 23.8 | 21987 |
| 1730928360 | 24.515 | 2 | 8.86 | 22.965 | 24.72 | 22.6 | 28193 |
| 1730841960 | 22.52 | 0.32 | 1.44 | 22.67 | 22.87 | 22.285 | 4113 |
| 1730755560 | 22.2 | -0.01 | -0.05 | 22.295 | 22.315 | 21.965 | 7010 |
| 1730496360 | 22.21 | -0.19 | -0.85 | 22.74 | 22.74 | 22.21 | 2046 |
| 1730409960 | 22.4 | -0.5 | -2.18 | 22.69 | 22.895 | 22.38 | 2556 |
| 1730323560 | 22.9 | -0.01 | -0.04 | 22.995 | 23.05 | 22.565 | 7582 |
| 1730237160 | 22.91 | -0.14 | -0.59 | 23.1 | 23.22 | 22.695 | 5579 |
| 1730150760 | 23.045 | -0.03 | -0.13 | 23.115 | 23.205 | 22.775 | 7365 |
| 1729888020 | 23.075 | 0.13 | 0.59 | 22.86 | 23.345 | 22.86 | 1437 |
| 1729801560 | 22.94 | -0.2 | -0.84 | 23.05 | 23.21 | 22.705 | 3676 |
| 1729715160 | 23.135 | 0.04 | 0.17 | 22.68 | 23.455 | 22.68 | 1719 |
| 1729628760 | 23.095 | 0.08 | 0.35 | 22.965 | 23.095 | 22.53 | 4085 |
| 1729542360 | 23.015 | -0.03 | -0.11 | 22.995 | 23.465 | 22.72 | 3302 |
| 1729283160 | 23.04 | 0.25 | 1.10 | 22.7 | 23.04 | 22.575 | 5034 |
| 1729196760 | 22.79 | -0.26 | -1.11 | 22.715 | 23.555 | 22.35 | 5529 |
| 1729110360 | 23.045 | 0.19 | 0.81 | 22.935 | 23.14 | 22.595 | 2866 |
| 1729023960 | 22.86 | -0.08 | -0.33 | 22.925 | 23 | 22.425 | 7637 |
| 1728937620 | 22.935 | 0.28 | 1.24 | 22.42 | 22.97 | 22.36 | 9707 |
| 1728678360 | 22.655 | 1.12 | 5.20 | 21.84 | 22.655 | 21.745 | 6027 |
| 1728591960 | 21.535 | 0.23 | 1.08 | 21.495 | 21.675 | 21.345 | 1680 |
| 1728505560 | 21.305 | 0.15 | 0.69 | 21.04 | 21.5 | 21.04 | 2845 |
| 1728419160 | 21.16 | -0.49 | -2.26 | 21.655 | 21.655 | 20.975 | 3652 |
| 1728332760 | 21.65 | 0.02 | 0.12 | 21.595 | 21.805 | 21.28 | 5406 |
| 1728073560 | 21.625 | 0.45 | 2.10 | 21.02 | 21.625 | 21.02 | 3962 |
| 1727987220 | 21.18 | 0.57 | 2.77 | 20.735 | 21.18 | 20.6 | 3612 |
| 1727900820 | 20.61 | 0.16 | 0.76 | 20.235 | 20.795 | 20.235 | 5531 |
| 1727814420 | 20.454999 | 0.58 | 2.91 | 19.898 | 20.454999 | 19.662 | 4370 |
| 1727728020 | 19.876 | 0.25 | 1.28 | 19.654 | 19.876 | 19.5 | 7569 |
| 1727468760 | 19.623999 | 0.11 | 0.58 | 19.598 | 19.623999 | 19.212 | 1155 |
| 1727382360 | 19.51 | -0.46 | -2.30 | 19.76 | 19.88 | 19.35 | 3441 |
| 1727295960 | 19.97 | 0.17 | 0.86 | 19.622 | 19.97 | 19.622 | 1549 |
| 1727209560 | 19.8 | 0.05 | 0.25 | 19.998 | 20.045 | 19.8 | 2587 |
| 1727123160 | 19.75 | 0.34 | 1.75 | 19.692 | 19.998 | 19.576 | 11592 |
| 1726864020 | 19.41 | 0.15 | 0.76 | 19.474 | 19.488 | 19.186 | 425 |
| 1726777560 | 19.264 | -0.2 | -1.04 | 19.428 | 19.524 | 19.264 | 655 |
| 1726691220 | 19.466 | 0.06 | 0.29 | 19.566 | 19.566 | 19.262 | 1722 |
| 1726604760 | 19.41 | 0.19 | 0.99 | 19.352 | 19.521999 | 19.309999 | 6180 |
| 1726518420 | 19.22 | 0.09 | 0.46 | 19.198 | 19.35 | 19.01 | 8425 |
| 1726259160 | 19.132 | 0.24 | 1.26 | 19.036 | 19.132 | 18.893999 | 560 |
| 1726172760 | 18.893999 | -0.1 | -0.51 | 19.104 | 19.123999 | 18.835999 | 602 |
| 1726086360 | 18.989999 | -0.17 | -0.88 | 19.02 | 19.288 | 18.596 | 2107 |
| 1725999960 | 19.158 | 0.01 | 0.07 | 19.002 | 19.256 | 19.002 | 839 |
| 1725913620 | 19.143999 | -0.12 | -0.64 | 19.053999 | 19.318 | 19.018 | 708 |
| 1725654360 | 19.268 | -0.22 | -1.13 | 19.474 | 19.48 | 19.102 | 3302 |
| 1725567960 | 19.488 | 0.08 | 0.42 | 19.18 | 19.52 | 19.18 | 1733 |
| 1725481560 | 19.405999 | -0.09 | -0.48 | 19.43 | 19.649999 | 19.399999 | 2225 |
| 1725395160 | 19.5 | -0.02 | -0.12 | 19.504 | 19.646 | 19.202 | 5439 |
| 1725308760 | 19.524 | 0.12 | 0.64 | 19.566 | 19.566 | 19.226 | 1487 |
