Stockscreener 앱 받기
18.08
2.03%
0.36
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $18.18 | $17.73 | $0.445 | 1,576,172.0 | +2.03% |
| 2025-08-21 | $17.86 | $17.69 | $0.17 | 1,480,998.0 | -0.17% |
| 2025-08-20 | $17.77 | $17.46 | $0.305 | 2,288,358.0 | +1.14% |
| 2025-08-19 | $17.68 | $17.44 | $0.24 | 1,659,272.0 | +0.75% |
| 2025-08-18 | $17.50 | $17.35 | $0.15 | 2,488,783.0 | -0.40% |
| 2025-08-15 | $17.71 | $17.45 | $0.26 | 2,095,882.0 | -0.85% |
| 2025-08-14 | $17.87 | $17.61 | $0.26 | 2,360,488.0 | -1.45% |
| 2025-08-13 | $17.98 | $17.60 | $0.3758 | 3,110,620.0 | +1.02% |
| 2025-08-12 | $17.89 | $17.55 | $0.335 | 3,438,526.0 | +0.97% |
| 2025-08-11 | $18.07 | $17.40 | $0.67 | 5,292,578.0 | -1.90% |
| 2025-08-08 | $18.85 | $17.83 | $1.02 | 6,226,478.0 | -3.71% |
| 2025-08-07 | $19.24 | $18.51 | $0.73 | 7,683,478.0 | -8.20% |
| 2025-08-06 | $20.41 | $20.10 | $0.31 | 1,262,501.0 | +0.50% |
| 2025-08-05 | $20.25 | $19.70 | $0.55 | 2,534,570.0 | +0.30% |
| 2025-08-04 | $20.49 | $20.02 | $0.4667 | 2,023,722.0 | -2.05% |
| 2025-08-01 | $20.76 | $20.25 | $0.51 | 1,865,770.0 | -1.96% |
| 2025-07-31 | $21.34 | $20.81 | $0.53 | 1,880,338.0 | -1.92% |
| 2025-07-30 | $21.71 | $21.20 | $0.51 | 1,214,310.0 | -1.43% |
| 2025-07-29 | $21.76 | $21.31 | $0.45 | 1,240,648.0 | -0.92% |
| 2025-07-28 | $22.25 | $21.74 | $0.51 | 1,013,140.0 | -1.80% |
| 2025-07-25 | $22.30 | $22.14 | $0.1593 | 659,356.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $20.76 | $17.35 | $3.41 | 48,964,368.0 | -13.53% |
| 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% |
2.78%
자본화:
|
볼륨(24시간):