20.03
0.45%
+0.09
FS KKR Capital Corp. 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $20.04 | $19.88 | $0.155 | 1,187,386.0 | +0.45% |
2024-05-16 | $20.05 | $19.90 | $0.15 | 1,311,768.0 | -0.35% |
2024-05-15 | $20.28 | $20.01 | $0.27 | 1,711,676.0 | -0.60% |
2024-05-14 | $20.15 | $19.96 | $0.19 | 1,794,252.0 | +0.75% |
2024-05-13 | $19.98 | $19.84 | $0.14 | 2,215,701.0 | +0.55% |
2024-05-10 | $20.09 | $19.81 | $0.28 | 1,603,320.0 | +0.00% |
2024-05-09 | $20.08 | $19.50 | $0.58 | 2,077,006.0 | +2.42% |
2024-05-08 | $19.50 | $19.38 | $0.1169 | 1,207,683.0 | +0.00% |
2024-05-07 | $19.51 | $19.40 | $0.11 | 1,028,901.0 | -0.10% |
2024-05-06 | $19.46 | $19.28 | $0.18 | 1,479,996.0 | +1.04% |
2024-05-03 | $19.25 | $19.10 | $0.15 | 862,715.0 | +0.63% |
2024-05-02 | $19.30 | $19.06 | $0.24 | 962,897.0 | -0.57% |
2024-05-01 | $19.34 | $19.10 | $0.235 | 1,038,501.0 | +0.47% |
2024-04-30 | $19.20 | $19.01 | $0.185 | 1,051,585.0 | -0.52% |
2024-04-29 | $19.41 | $19.18 | $0.2255 | 1,403,735.0 | -0.57% |
2024-04-26 | $19.35 | $19.19 | $0.16 | 957,430.0 | +0.52% |
2024-04-25 | $19.43 | $19.16 | $0.27 | 1,210,863.0 | -1.13% |
2024-04-24 | $19.47 | $19.36 | $0.11 | 846,182.0 | +0.15% |
2024-04-23 | $19.45 | $19.31 | $0.145 | 1,184,094.0 | +0.00% |
2024-04-22 | $19.44 | $19.29 | $0.15 | 986,925.0 | +0.15% |
2024-04-19 | $19.40 | $19.12 | $0.28 | 1,490,560.0 | +1.20% |
2024-04-18 | $19.19 | $19.03 | $0.16 | 1,021,895.0 | +0.58% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $20.28 | $19.06 | $1.22 | 19,669,188.0 | +4.76% |
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% |
FS KKR Capital Corp. 주식 (FSK) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $20.18 | $17.06 | $3.12 | 28,290,039.0 | -11.88% |
2022-11 | $19.95 | $18.65 | $1.30 | 19,855,934.0 | +3.44% |
2022-10 | $19.27 | $16.74 | $2.53 | 24,789,227.0 | +13.27% |
2022-09 | $21.87 | $16.70 | $5.17 | 27,678,019.0 | -21.46% |
2022-08 | $22.57 | $21.35 | $1.22 | 20,039,434.0 | -0.42% |
2022-07 | $21.80 | $19.30 | $2.50 | 22,737,231.0 | +11.59% |
2022-06 | $21.95 | $18.09 | $3.86 | 36,118,797.0 | -10.18% |
2022-05 | $22.11 | $20.01 | $2.10 | 28,830,215.0 | +3.20% |
2022-04 | $23.23 | $20.85 | $2.38 | 24,218,636.0 | -8.19% |
2022-03 | $23.44 | $21.47 | $1.97 | 38,856,470.0 | +5.16% |
2022-02 | $22.68 | $20.55 | $2.13 | 24,907,731.0 | -0.96% |
2022-01 | $22.85 | $20.38 | $2.47 | 28,685,331.0 | +4.63% |
자본화:
|
볼륨(24시간):