Stockscreener 앱 받기
20.64
0.15%
0.03
시간 외 거래:
20.64
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $20.75 | $20.50 | $0.245 | 824,779.0 | +0.15% |
| 2025-06-26 | $20.72 | $20.42 | $0.30 | 915,883.0 | +1.03% |
| 2025-06-25 | $20.48 | $20.27 | $0.22 | 1,250,081.0 | +0.05% |
| 2025-06-24 | $20.54 | $20.29 | $0.25 | 1,601,079.0 | +0.54% |
| 2025-06-23 | $20.59 | $20.01 | $0.5799 | 2,243,109.0 | -1.60% |
| 2025-06-20 | $20.75 | $20.55 | $0.205 | 1,522,396.0 | +0.19% |
| 2025-06-18 | $20.66 | $20.19 | $0.47 | 1,458,622.0 | -1.95% |
| 2025-06-17 | $21.11 | $20.76 | $0.35 | 1,837,187.0 | +0.05% |
| 2025-06-16 | $21.42 | $20.94 | $0.4808 | 1,791,783.0 | -0.94% |
| 2025-06-13 | $21.36 | $21.07 | $0.2904 | 985,427.0 | -0.98% |
| 2025-06-12 | $21.56 | $21.23 | $0.33 | 841,572.0 | -0.56% |
| 2025-06-11 | $21.78 | $21.43 | $0.355 | 1,095,272.0 | +0.00% |
| 2025-06-10 | $21.58 | $21.37 | $0.21 | 1,111,518.0 | +0.42% |
| 2025-06-09 | $21.67 | $21.37 | $0.30 | 995,233.0 | +0.52% |
| 2025-06-06 | $21.34 | $21.14 | $0.205 | 854,049.0 | +1.24% |
| 2025-06-05 | $21.18 | $20.85 | $0.33 | 907,151.0 | -0.43% |
| 2025-06-04 | $21.27 | $21.09 | $0.185 | 789,199.0 | -0.33% |
| 2025-06-03 | $21.27 | $20.96 | $0.31 | 825,329.0 | +0.52% |
| 2025-06-02 | $21.20 | $20.95 | $0.2493 | 738,313.0 | -0.57% |
| 2025-05-30 | $21.30 | $21.08 | $0.22 | 1,148,127.0 | -0.52% |
| 2025-05-29 | $21.44 | $21.20 | $0.24 | 705,529.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $21.78 | $20.01 | $1.77 | 23,412,761.0 | -2.69% |
| 2025-05 | $21.50 | $19.33 | $2.17 | 23,641,999.0 | +6.64% |
| 2025-04 | $21.50 | $17.42 | $4.08 | 50,940,214.0 | -5.06% |
| 2025-03 | $23.84 | $20.15 | $3.69 | 48,615,540.0 | -10.78% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):