Stockscreener 앱 받기
21.71
0.11%
-0.0306
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $22.25 | $21.68 | $0.565 | 581,611.0 | -0.16% |
| 2025-03-11 | $22.74 | $21.53 | $1.21 | 3,294,098.0 | -4.10% |
| 2025-03-10 | $22.84 | $22.41 | $0.43 | 1,520,201.0 | -0.92% |
| 2025-03-07 | $22.95 | $22.31 | $0.64 | 1,313,910.0 | +2.79% |
| 2025-03-06 | $22.64 | $22.18 | $0.465 | 1,757,756.0 | -1.72% |
| 2025-03-05 | $22.94 | $22.44 | $0.50 | 1,428,803.0 | -0.61% |
| 2025-03-04 | $23.00 | $22.77 | $0.23 | 417,315.0 | -1.47% |
| 2025-03-03 | $23.84 | $23.01 | $0.8293 | 1,968,401.0 | -1.49% |
| 2025-02-28 | $23.50 | $22.78 | $0.72 | 1,946,250.0 | +3.16% |
| 2025-02-27 | $23.05 | $22.26 | $0.7926 | 2,206,222.0 | -0.61% |
| 2025-02-26 | $23.51 | $22.82 | $0.695 | 2,444,424.0 | -2.18% |
| 2025-02-25 | $23.60 | $23.30 | $0.305 | 2,051,309.0 | -0.30% |
| 2025-02-24 | $23.73 | $23.40 | $0.33 | 1,326,049.0 | -0.97% |
| 2025-02-21 | $23.83 | $23.56 | $0.27 | 1,369,943.0 | -0.17% |
| 2025-02-20 | $24.03 | $23.66 | $0.375 | 1,476,232.0 | -1.29% |
| 2025-02-19 | $24.10 | $23.75 | $0.35 | 1,251,909.0 | +0.46% |
| 2025-02-18 | $24.04 | $23.70 | $0.335 | 1,296,344.0 | +0.93% |
| 2025-02-14 | $23.73 | $23.35 | $0.38 | 1,229,212.0 | +1.58% |
| 2025-02-13 | $23.43 | $23.27 | $0.1661 | 1,031,297.0 | -0.04% |
| 2025-02-12 | $23.39 | $23.10 | $0.29 | 1,041,311.0 | +0.91% |
| 2025-02-11 | $23.24 | $23.07 | $0.17 | 696,614.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $23.84 | $21.53 | $2.31 | 12,282,095.0 | -7.56% |
| 2025-02 | $24.10 | $22.26 | $1.84 | 25,889,993.0 | +0.38% |
| 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% |
0.33%
0.69%
자본화:
|
볼륨(24시간):