Stockscreener 앱 받기
23.14
0.17%
0.04
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $23.20 | $23.00 | $0.20 | 865,662.0 | +0.17% |
| 2025-02-05 | $23.33 | $22.88 | $0.45 | 1,235,740.0 | -0.56% |
| 2025-02-04 | $23.31 | $23.10 | $0.21 | 957,682.0 | +0.09% |
| 2025-02-03 | $23.31 | $22.40 | $0.91 | 1,669,773.0 | -0.77% |
| 2025-01-31 | $23.47 | $23.14 | $0.33 | 2,882,772.0 | +1.21% |
| 2025-01-30 | $23.18 | $22.76 | $0.414 | 1,279,601.0 | +1.94% |
| 2025-01-29 | $23.09 | $22.57 | $0.5145 | 964,000.0 | -1.35% |
| 2025-01-28 | $23.02 | $22.77 | $0.255 | 1,200,597.0 | +0.83% |
| 2025-01-27 | $22.79 | $22.57 | $0.215 | 899,459.0 | +0.62% |
| 2025-01-24 | $22.67 | $22.50 | $0.17 | 1,066,188.0 | +0.58% |
| 2025-01-23 | $22.55 | $22.33 | $0.2233 | 1,052,199.0 | +0.81% |
| 2025-01-22 | $22.48 | $22.27 | $0.205 | 1,006,939.0 | -0.58% |
| 2025-01-21 | $22.47 | $22.30 | $0.17 | 1,475,293.0 | +0.94% |
| 2025-01-17 | $22.40 | $22.11 | $0.29 | 1,274,686.0 | +0.45% |
| 2025-01-16 | $22.19 | $21.85 | $0.34 | 1,257,738.0 | +1.42% |
| 2025-01-15 | $22.03 | $21.77 | $0.26 | 886,654.0 | +0.69% |
| 2025-01-14 | $21.82 | $21.59 | $0.235 | 942,804.0 | +1.21% |
| 2025-01-13 | $21.46 | $21.04 | $0.425 | 978,935.0 | +0.94% |
| 2025-01-10 | $21.39 | $21.18 | $0.215 | 1,274,737.0 | -0.65% |
| 2025-01-08 | $21.43 | $21.17 | $0.26 | 1,458,997.0 | -0.74% |
Fs Kkr Capital Corp 주식 (FSK) 연도별 가격 이력
이 심층 분석에서는 Fs Kkr Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fs Kkr Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $23.33 | $22.40 | $0.93 | 5,594,519.0 | -1.07% |
| 2025-01 | $23.47 | $21.04 | $2.43 | 25,235,114.0 | +7.69% |
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.30 | $20.94 | $1.36 | 30,735,539.0 | -2.34% |
| 2024-11 | $22.39 | $19.95 | $2.44 | 25,444,525.0 | +9.78% |
| 2024-10 | $20.82 | $19.65 | $1.17 | 26,490,954.0 | +2.58% |
| 2024-09 | $20.38 | $18.95 | $1.43 | 24,408,072.0 | -2.47% |
| 2024-08 | $20.37 | $18.53 | $1.84 | 30,642,847.0 | -0.10% |
| 2024-07 | $20.55 | $19.72 | $0.83 | 23,554,108.0 | +2.64% |
| 2024-06 | $20.81 | $19.26 | $1.55 | 24,737,201.0 | -3.76% |
| 2024-05 | $20.50 | $19.06 | $1.44 | 28,237,136.0 | +7.22% |
| 2024-04 | $19.47 | $18.73 | $0.745 | 28,921,474.0 | +0.26% |
| 2024-03 | $19.53 | $18.31 | $1.22 | 35,514,195.0 | +1.01% |
| 2024-02 | $20.59 | $18.53 | $2.06 | 40,756,271.0 | -7.99% |
| 2024-01 | $20.99 | $19.97 | $1.02 | 33,432,664.0 | +2.75% |
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.52 | $19.59 | $0.93 | 34,812,327.0 | +1.06% |
| 2023-11 | $20.06 | $18.99 | $1.07 | 28,722,100.0 | +4.27% |
| 2023-10 | $19.81 | $18.60 | $1.21 | 25,939,118.0 | -3.76% |
| 2023-09 | $20.80 | $19.68 | $1.12 | 20,069,137.0 | -3.76% |
| 2023-08 | $20.61 | $19.65 | $0.958 | 20,597,909.0 | +0.94% |
| 2023-07 | $20.43 | $19.01 | $1.42 | 19,806,144.0 | +5.68% |
| 2023-06 | $20.01 | $18.40 | $1.61 | 25,919,747.0 | -0.88% |
| 2023-05 | $19.48 | $17.50 | $1.98 | 17,986,247.0 | +2.87% |
| 2023-04 | $18.92 | $18.09 | $0.83 | 17,934,319.0 | +1.68% |
| 2023-03 | $20.12 | $17.07 | $3.05 | 30,687,365.0 | -6.14% |
| 2023-02 | $20.60 | $19.05 | $1.55 | 17,162,862.0 | +0.25% |
| 2023-01 | $19.93 | $17.47 | $2.46 | 18,979,619.0 | +12.34% |
0.26%
0.52%
자본화:
|
볼륨(24시간):