Kennametal (KMT)

KMT
🏛️ 미국 →
20.93
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 35.88 36.19 35.65 35.91 0.2M
2021-12-30 36.69 37.09 35.93 35.96 0.3M
2021-12-29 36.42 36.67 36.16 36.53 0.2M
2021-12-28 36.05 36.63 36.05 36.48 0.2M
2021-12-27 35.62 36.34 35.33 36.31 0.3M
2021-12-23 35.46 35.84 35.20 35.57 0.4M
2021-12-22 35.31 35.50 34.94 35.29 0.2M
2021-12-21 34.17 35.35 34.09 35.28 0.3M
2021-12-20 34.22 34.30 32.98 33.86 0.5M
2021-12-17 35.10 35.76 34.61 34.78 0.9M
2021-12-16 36.09 36.31 35.14 35.51 0.4M
2021-12-15 35.44 35.77 34.76 35.73 0.4M
2021-12-14 35.34 36.52 35.11 35.47 0.6M
2021-12-13 36.01 36.33 35.48 35.59 0.5M
2021-12-10 36.70 36.77 36.18 36.38 0.3M
2021-12-09 36.32 36.70 36.16 36.27 0.3M
2021-12-08 37.34 37.43 36.83 36.86 0.3M
2021-12-07 37.39 37.86 37.13 37.19 0.4M
2021-12-06 36.33 37.43 36.18 36.76 0.5M
2021-12-03 35.91 36.00 35.20 35.77 0.4M
2021-12-02 35.25 36.21 34.96 35.77 0.5M
2021-12-01 36.25 36.50 34.90 34.90 0.6M
2021-11-30 36.70 37.16 35.17 35.37 0.7M
2021-11-29 38.17 38.30 36.77 37.30 0.5M
2021-11-26 37.31 37.61 36.35 37.31 0.4M
2021-11-24 39.01 39.31 38.95 39.04 0.2M
2021-11-23 39.55 40.15 39.08 39.41 0.3M
2021-11-22 39.07 40.23 38.83 39.47 0.5M
2021-11-19 38.55 38.98 38.31 38.78 0.3M
2021-11-18 39.19 39.52 38.70 38.93 0.4M
2021-11-17 39.65 39.71 38.75 39.12 0.3M
2021-11-16 39.88 40.72 39.51 39.94 0.5M
2021-11-15 39.58 39.82 39.31 39.77 0.4M
2021-11-12 39.13 39.48 38.82 39.44 0.2M
2021-11-11 38.79 39.23 38.51 38.94 0.2M
2021-11-10 38.92 39.25 38.61 38.76 0.3M
2021-11-09 39.25 39.96 38.93 39.14 0.5M
2021-11-08 38.85 39.55 38.76 39.26 0.8M
2021-11-05 38.62 39.01 38.22 38.55 0.8M
2021-11-04 38.50 38.74 37.79 38.16 0.9M
2021-11-03 39.58 40.30 38.13 38.16 1.1M
2021-11-02 40.31 40.74 38.27 39.87 1.0M
2021-11-01 39.87 41.22 39.54 41.19 1.0M
2021-10-29 39.74 40.39 39.41 39.75 0.6M
2021-10-28 38.45 39.80 38.38 39.74 0.5M
2021-10-27 39.44 39.58 38.23 38.26 0.8M
2021-10-26 38.96 39.18 38.41 38.46 0.4M
2021-10-25 38.53 39.33 38.33 39.19 0.3M
2021-10-22 39.17 39.42 38.42 38.49 0.3M
2021-10-21 39.14 39.29 38.55 39.03 0.6M
2021-10-20 37.47 39.48 37.30 39.38 0.8M
2021-10-19 37.56 37.82 37.07 37.62 0.5M
2021-10-18 36.49 37.36 36.34 37.22 0.5M
2021-10-15 37.17 37.46 36.84 36.85 0.6M
2021-10-14 35.41 36.52 35.11 36.43 0.5M
2021-10-13 35.26 35.39 34.75 34.92 0.4M
2021-10-12 35.03 35.43 34.91 35.14 0.3M
2021-10-11 34.80 35.45 34.51 34.99 0.4M
2021-10-08 35.55 35.73 34.80 34.80 0.5M
2021-10-07 35.34 36.10 35.21 35.55 0.9M
2021-10-06 34.71 34.96 33.90 34.92 1.1M
2021-10-05 35.27 35.67 34.67 35.15 0.5M
2021-10-04 35.11 35.43 34.59 34.95 0.5M
2021-10-01 34.63 35.63 34.35 35.28 0.5M
2021-09-30 35.21 35.28 34.21 34.23 0.3M
2021-09-29 35.36 35.42 34.88 35.08 0.3M
2021-09-28 35.69 36.08 35.09 35.20 0.4M
2021-09-27 35.21 36.55 35.21 35.88 0.5M
2021-09-24 35.14 35.48 34.93 35.15 0.5M
2021-09-23 34.94 35.88 34.94 35.37 0.5M
2021-09-22 34.53 35.19 34.32 34.79 0.5M
2021-09-21 34.90 34.90 33.41 33.94 0.6M
2021-09-20 34.36 34.63 33.78 34.56 0.5M
2021-09-17 35.96 36.44 35.29 35.45 1.6M
2021-09-16 37.30 37.30 36.06 36.08 0.5M
2021-09-15 36.49 37.41 36.40 37.17 0.5M
2021-09-14 37.30 37.30 35.79 36.46 0.7M
2021-09-13 36.38 37.21 36.23 37.21 0.7M
2021-09-10 36.59 36.82 36.06 36.08 0.5M
2021-09-09 36.68 37.07 36.20 36.22 0.4M
2021-09-08 37.02 37.35 36.33 36.78 0.6M
2021-09-07 37.55 37.63 37.00 37.19 0.5M
2021-09-03 37.83 38.13 37.56 37.64 0.5M
2021-09-02 37.44 38.11 36.96 38.03 0.7M
2021-09-01 37.32 37.63 36.72 37.24 0.6M
2021-08-31 37.36 37.68 37.09 37.18 0.6M
2021-08-30 37.93 37.93 37.30 37.54 0.4M
2021-08-27 36.62 37.51 36.62 37.40 0.5M
2021-08-26 37.02 37.17 36.37 36.56 0.6M
2021-08-25 36.73 37.52 36.63 37.17 0.5M
2021-08-24 36.23 36.86 36.23 36.69 0.3M
2021-08-23 35.72 36.24 35.37 36.11 0.5M
2021-08-20 35.18 35.79 35.01 35.25 0.7M
2021-08-19 35.17 35.56 34.54 35.02 0.6M
2021-08-18 35.97 36.46 35.58 35.60 0.6M
2021-08-17 35.92 36.38 35.69 36.00 0.6M
2021-08-16 36.38 36.78 36.02 36.46 0.4M
2021-08-13 37.32 37.54 36.60 36.72 0.2M
2021-08-12 37.41 37.57 36.87 37.18 0.4M
2021-08-11 36.21 37.32 35.79 37.31 0.8M
2021-08-10 35.39 36.15 35.11 35.97 0.6M
2021-08-09 36.03 36.08 35.18 35.38 0.6M
2021-08-06 37.00 37.21 36.39 36.52 0.4M
2021-08-05 36.02 36.82 35.80 36.47 0.6M
2021-08-04 37.73 38.24 35.74 35.79 1.0M
2021-08-03 37.05 38.60 37.05 37.94 1.9M
2021-08-02 36.18 37.25 36.11 36.17 1.1M
2021-07-30 35.93 36.41 35.65 36.25 0.6M
2021-07-29 36.00 36.56 35.60 35.95 0.8M
2021-07-28 35.50 35.92 34.92 35.48 0.4M
2021-07-27 35.04 35.48 34.89 35.23 0.5M
2021-07-26 34.90 35.29 34.75 35.29 0.3M
2021-07-23 34.61 34.76 34.13 34.70 0.4M
2021-07-22 34.86 34.93 34.09 34.19 0.3M
2021-07-21 34.71 35.22 34.53 34.88 0.4M
2021-07-20 33.20 34.59 33.13 34.32 0.6M
2021-07-19 32.83 33.77 32.50 33.18 0.7M
2021-07-16 35.51 35.51 33.61 33.67 0.7M
2021-07-15 35.12 35.80 34.98 35.45 0.5M
2021-07-14 35.75 35.95 35.19 35.34 0.6M
2021-07-13 35.85 36.22 35.33 35.41 0.4M
2021-07-12 35.78 36.31 35.53 36.15 0.3M
2021-07-09 36.14 36.82 35.95 36.38 0.4M
2021-07-08 34.48 35.74 33.50 35.50 0.8M
2021-07-07 34.50 35.34 34.16 35.16 1.4M
2021-07-06 35.57 35.80 34.16 34.70 1.0M
2021-07-02 36.37 36.37 35.66 35.88 0.3M
2021-07-01 36.40 36.49 36.12 36.30 0.5M
2021-06-30 35.37 36.01 35.05 35.92 0.6M
2021-06-29 35.94 36.45 35.08 35.42 0.5M
2021-06-28 36.12 36.14 35.51 35.83 0.4M
2021-06-25 36.17 36.83 36.05 36.13 1.3M
2021-06-24 35.29 36.11 34.86 36.04 0.7M
2021-06-23 34.74 35.72 34.45 35.00 0.9M
2021-06-22 34.30 34.64 33.66 34.56 0.5M
2021-06-21 33.94 34.74 33.62 34.57 0.5M
2021-06-18 33.89 34.22 33.40 33.41 1.1M
2021-06-17 35.81 36.20 34.03 34.48 0.5M
2021-06-16 36.34 36.47 35.77 36.00 0.5M
2021-06-15 36.66 36.93 36.31 36.54 0.5M
2021-06-14 36.74 36.97 36.21 36.73 0.6M
2021-06-11 36.98 37.35 36.60 36.70 0.5M
2021-06-10 37.46 37.60 36.55 36.64 0.5M
2021-06-09 37.54 37.56 37.00 37.09 0.5M
2021-06-08 36.98 37.69 36.58 37.43 0.6M
2021-06-07 37.93 37.97 36.88 37.07 0.9M
2021-06-04 37.96 38.26 37.52 37.98 0.4M
2021-06-03 37.51 38.05 37.08 38.01 0.5M
2021-06-02 38.27 38.30 37.35 37.74 0.8M
2021-06-01 37.90 38.42 37.62 38.13 0.7M
2021-05-28 38.10 38.39 37.18 37.51 0.7M
2021-05-27 38.52 38.84 37.93 38.00 0.8M
2021-05-26 37.82 38.16 37.21 37.87 0.6M
2021-05-25 38.81 39.17 37.74 37.84 0.7M
2021-05-24 39.29 39.29 38.75 38.75 0.4M
2021-05-21 38.78 39.39 38.53 39.09 0.5M
2021-05-20 39.17 39.30 38.08 38.28 0.6M
2021-05-19 39.40 39.59 38.59 39.21 0.7M
2021-05-18 41.43 41.65 40.26 40.30 0.4M
2021-05-17 41.42 41.75 40.90 41.56 0.4M
2021-05-14 41.67 41.99 41.32 41.83 0.3M
2021-05-13 40.23 41.51 40.08 41.21 0.5M
2021-05-12 40.89 41.37 40.16 40.18 0.8M
2021-05-11 40.35 41.32 39.89 41.08 0.9M
2021-05-10 41.95 42.41 41.18 41.21 0.5M
2021-05-07 41.50 41.95 40.86 41.81 0.3M
2021-05-06 41.64 41.89 40.76 41.88 0.3M
2021-05-05 41.80 41.99 40.74 41.42 0.7M
2021-05-04 41.42 42.63 38.76 41.30 1.4M
2021-05-03 40.77 41.28 40.34 40.97 1.0M
2021-04-30 40.46 40.99 39.93 40.16 0.6M
2021-04-29 41.79 41.87 40.64 41.00 0.6M
2021-04-28 41.28 41.99 41.04 41.44 0.7M
2021-04-27 41.18 41.34 40.69 41.23 0.5M
2021-04-26 41.35 42.04 41.12 41.29 0.4M
2021-04-23 40.50 41.61 40.32 41.04 0.5M
2021-04-22 41.15 41.15 40.00 40.13 0.4M
2021-04-21 39.58 41.06 39.36 40.90 0.7M
2021-04-20 41.34 41.66 39.15 39.68 0.7M
2021-04-19 41.92 42.17 41.09 41.66 0.7M
2021-04-16 42.42 42.94 42.07 42.25 0.5M
2021-04-15 42.33 42.40 41.44 41.96 0.4M
2021-04-14 41.73 42.67 41.29 42.04 0.5M
2021-04-13 42.16 42.16 40.86 41.52 0.7M
2021-04-12 42.17 42.56 41.78 42.19 0.8M
2021-04-09 41.34 41.99 41.04 41.84 0.5M
2021-04-08 40.96 41.28 40.11 41.24 0.4M
2021-04-07 42.02 42.06 40.54 40.85 0.6M
2021-04-06 42.15 43.04 41.92 42.05 0.6M
2021-04-05 40.99 42.12 40.81 42.10 0.7M
2021-04-01 40.54 40.65 39.78 40.63 0.4M
2021-03-31 40.29 40.99 39.08 39.97 0.7M
2021-03-30 39.61 40.64 39.53 40.25 0.7M
2021-03-29 40.28 40.79 39.66 39.70 0.8M
2021-03-26 40.41 41.37 39.78 40.47 0.8M
2021-03-25 37.80 39.97 37.09 39.74 0.8M
2021-03-24 39.04 40.19 38.41 38.43 0.4M
2021-03-23 39.86 40.46 38.01 38.55 0.7M
2021-03-22 41.36 41.71 40.36 40.66 0.5M
2021-03-19 40.97 41.66 39.42 41.40 1.2M
2021-03-18 41.48 42.92 40.89 41.10 0.5M
2021-03-17 41.01 41.73 40.45 41.61 0.4M
2021-03-16 42.06 42.26 40.93 40.99 0.4M
2021-03-15 41.30 42.28 40.99 42.27 0.5M
2021-03-12 41.55 41.79 40.98 41.69 0.5M
2021-03-11 40.89 41.46 40.29 41.22 0.5M
2021-03-10 39.51 40.96 39.34 40.55 0.6M
2021-03-09 40.90 40.90 39.07 39.19 0.8M
2021-03-08 40.00 41.61 39.59 40.55 0.6M
2021-03-05 39.26 39.64 37.64 39.55 0.6M
2021-03-04 38.48 38.80 36.84 38.39 0.7M
2021-03-03 38.97 39.54 38.47 38.60 0.4M
2021-03-02 40.00 40.00 38.42 38.71 0.6M
2021-03-01 38.20 40.67 37.90 40.13 0.9M
2021-02-26 38.45 38.55 36.77 37.36 0.6M
2021-02-25 39.89 40.27 38.19 38.29 0.7M
2021-02-24 37.61 39.83 37.24 39.72 0.6M
2021-02-23 36.70 37.54 36.10 37.37 0.6M
2021-02-22 36.41 37.49 36.15 36.95 0.8M
2021-02-19 36.49 37.12 36.29 36.50 0.6M
2021-02-18 36.85 37.05 35.70 36.10 0.5M
2021-02-17 37.63 37.92 36.88 37.08 0.4M
2021-02-16 37.60 38.42 37.44 37.97 0.5M
2021-02-12 36.37 37.27 36.06 37.27 0.4M
2021-02-11 37.89 38.26 36.01 36.51 0.7M
2021-02-10 37.79 38.11 37.09 37.68 0.6M
2021-02-09 37.09 37.65 36.20 37.52 0.7M
2021-02-08 34.52 37.21 34.33 37.05 1.0M
2021-02-05 35.64 36.15 35.15 35.74 0.9M
2021-02-04 35.95 36.51 35.11 35.20 1.0M
2021-02-03 35.85 36.21 35.51 35.89 0.9M
2021-02-02 37.70 38.00 35.05 35.85 2.0M
2021-02-01 38.21 39.32 37.67 39.32 0.8M
2021-01-29 38.50 39.20 37.70 37.88 0.7M
2021-01-28 39.92 40.25 38.34 38.64 0.7M
2021-01-27 39.69 41.50 39.02 39.27 1.0M
2021-01-26 40.69 41.80 39.53 40.79 1.1M
2021-01-25 40.17 41.23 39.25 40.13 0.6M
2021-01-22 38.94 40.56 38.62 40.38 0.4M
2021-01-21 39.55 40.10 39.20 39.32 0.3M
2021-01-20 39.83 40.05 39.30 39.55 0.4M
2021-01-19 39.59 40.10 39.25 39.63 0.7M
2021-01-15 39.02 39.40 37.90 39.12 0.7M
2021-01-14 39.26 40.03 38.64 39.41 0.6M
2021-01-13 39.87 40.15 38.55 38.61 0.4M
2021-01-12 39.39 40.14 38.99 39.99 0.5M
2021-01-11 38.94 40.00 38.94 39.48 0.3M
2021-01-08 40.37 40.59 39.00 39.80 0.6M
2021-01-07 40.30 41.49 40.10 40.41 0.6M
2021-01-06 38.50 40.69 38.00 40.33 1.1M
2021-01-05 35.53 37.78 35.36 37.25 0.7M
2021-01-04 36.55 36.78 34.59 35.22 0.6M