기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kinder Morgan Inc | KMIC34 | 보베스파 (Bovespa) | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
98.50 | 98.50 | 98.50 | 98.00 |
KMIC34 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 94.80 | 98.50 | 94.80 | 96.69 | 9 | 3.70 | 3.90% |
1개월 | 93.96 | 98.50 | 93.37 | 94.98 | 26 | 4.54 | 4.83% |
3개월 | 85.44 | 98.50 | 85.44 | 92.82 | 50 | 13.06 | 15.29% |
6개월 | 81.44 | 98.50 | 81.44 | 89.81 | 41 | 17.06 | 20.95% |
1년 | 83.68 | 98.50 | 78.00 | 87.35 | 29 | 14.82 | 17.71% |
3년 | 96.28 | 102.97 | 78.00 | 93.10 | 717 | 2.22 | 2.31% |
5년 | 80.67 | 102.97 | 50.97 | 89.67 | 937 | 17.83 | 22.10% |
KMIC34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 98.00 | 2.00 | 2.08% | 97.50 | 98.00 | 97.50 | 15 |
10 5월(5) 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 0 |
09 5월(5) 2024 | 96.00 | 1.20 | 1.27% | 96.00 | 96.00 | 96.00 | 1 |
08 5월(5) 2024 | 94.80 | 0.00 | 0.00% | 94.80 | 94.80 | 94.80 | 0 |
07 5월(5) 2024 | 94.80 | 0.12 | 0.13% | 94.80 | 94.80 | 94.80 | 10 |
04 5월(5) 2024 | 94.68 | 0.00 | 0.00% | 94.68 | 94.68 | 94.68 | 0 |
03 5월(5) 2024 | 94.68 | -0.92 | -0.96% | 94.77 | 94.77 | 93.51 | 73 |
01 5월(5) 2024 | 95.60 | 1.01 | 1.07% | 95.60 | 95.60 | 95.60 | 7 |
30 4월(4) 2024 | 94.59 | -2.01 | -2.08% | 95.55 | 95.55 | 94.59 | 3 |
27 4월(4) 2024 | 96.60 | 0.00 | 0.00% | 96.60 | 96.60 | 96.60 | 0 |
26 4월(4) 2024 | 96.60 | 0.00 | 0.00% | 96.60 | 96.60 | 96.60 | 0 |
25 4월(4) 2024 | 96.60 | 0.00 | 0.00% | 96.60 | 96.60 | 96.00 | 34 |
24 4월(4) 2024 | 96.60 | -0.40 | -0.41% | 96.60 | 96.60 | 96.60 | 4 |
23 4월(4) 2024 | 97.00 | 1.06 | 1.10% | 97.00 | 97.00 | 97.00 | 18 |
20 4월(4) 2024 | 95.94 | 0.00 | 0.00% | 95.94 | 95.94 | 95.94 | 0 |
19 4월(4) 2024 | 95.94 | 2.57 | 2.75% | 95.31 | 95.99 | 95.31 | 28 |
18 4월(4) 2024 | 93.37 | 0.00 | 0.00% | 93.37 | 93.37 | 93.37 | 0 |
17 4월(4) 2024 | 93.37 | 0.00 | 0.00% | 93.37 | 93.37 | 93.37 | 0 |
16 4월(4) 2024 | 93.37 | 0.31 | 0.33% | 93.96 | 93.96 | 93.37 | 93 |