Stockscreener 앱 받기
14.16
1.46%
-0.21
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $14.50 | $14.05 | $0.4545 | 4,065,664.0 | -1.46% |
| 2025-10-09 | $14.66 | $14.27 | $0.39 | 3,616,502.0 | -0.55% |
| 2025-10-08 | $14.68 | $14.39 | $0.285 | 2,996,590.0 | -0.41% |
| 2025-10-07 | $14.67 | $14.28 | $0.39 | 4,212,297.0 | -1.16% |
| 2025-10-06 | $15.14 | $14.66 | $0.48 | 3,564,210.0 | -1.87% |
| 2025-10-03 | $15.39 | $14.86 | $0.5251 | 3,475,274.0 | -2.22% |
| 2025-10-02 | $15.35 | $14.76 | $0.5882 | 4,392,001.0 | +3.24% |
| 2025-10-01 | $15.04 | $14.77 | $0.274 | 4,300,181.0 | -0.74% |
| 2025-09-30 | $15.29 | $14.89 | $0.40 | 3,272,826.0 | -0.33% |
| 2025-09-29 | $15.21 | $14.96 | $0.25 | 2,451,389.0 | -1.25% |
| 2025-09-26 | $15.58 | $15.14 | $0.4375 | 1,905,748.0 | -0.07% |
| 2025-09-25 | $15.25 | $14.92 | $0.33 | 2,710,187.0 | +0.73% |
| 2025-09-24 | $15.17 | $14.90 | $0.27 | 4,580,957.0 | -0.40% |
| 2025-09-23 | $15.53 | $15.12 | $0.41 | 3,883,139.0 | -1.75% |
| 2025-09-22 | $15.88 | $15.39 | $0.49 | 4,578,498.0 | -2.90% |
| 2025-09-19 | $16.00 | $15.48 | $0.5238 | 7,913,356.0 | -0.06% |
| 2025-09-18 | $16.07 | $15.70 | $0.375 | 7,207,547.0 | -1.00% |
| 2025-09-17 | $16.35 | $16.01 | $0.34 | 3,317,222.0 | -5.20% |
| 2025-09-16 | $17.10 | $16.76 | $0.34 | 3,242,884.0 | -0.24% |
| 2025-09-15 | $17.75 | $16.94 | $0.8142 | 3,781,962.0 | -3.36% |
| 2025-09-12 | $17.87 | $17.50 | $0.375 | 2,063,370.0 | -1.57% |
| 2025-09-11 | $17.90 | $17.71 | $0.185 | 1,379,576.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $15.39 | $14.05 | $1.34 | 34,688,383.0 | -5.16% |
| 2025-09 | $18.21 | $14.89 | $3.32 | 61,944,422.0 | -18.15% |
| 2025-08 | $20.76 | $17.35 | $3.41 | 54,341,427.0 | -12.77% |
| 2025-07 | $22.68 | $20.67 | $2.01 | 25,338,656.0 | +0.77% |
| 2025-06 | $21.78 | $20.01 | $1.77 | 23,447,025.0 | -2.17% |
| 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% |
4.33%
자본화:
|
볼륨(24시간):