Stockscreener 앱 받기
22.13
0.82%
0.18
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.18 | $22.01 | $0.175 | 1,176,119.0 | +0.82% |
| 2024-11-26 | $22.09 | $21.93 | $0.16 | 1,155,292.0 | -0.27% |
| 2024-11-25 | $22.11 | $21.86 | $0.25 | 1,506,522.0 | +1.10% |
| 2024-11-22 | $21.79 | $21.56 | $0.227 | 1,016,055.0 | +1.07% |
| 2024-11-21 | $21.69 | $21.49 | $0.20 | 1,436,770.0 | +0.23% |
| 2024-11-20 | $21.58 | $21.33 | $0.25 | 1,384,326.0 | -0.28% |
| 2024-11-19 | $21.60 | $21.20 | $0.395 | 1,189,383.0 | +1.46% |
| 2024-11-18 | $21.31 | $21.10 | $0.21 | 939,683.0 | +0.38% |
| 2024-11-15 | $21.30 | $21.09 | $0.21 | 1,424,557.0 | +0.24% |
| 2024-11-14 | $21.28 | $21.07 | $0.21 | 1,080,354.0 | -0.19% |
| 2024-11-13 | $21.25 | $21.05 | $0.2047 | 962,870.0 | +0.67% |
| 2024-11-12 | $21.19 | $20.97 | $0.22 | 1,229,515.0 | -0.33% |
| 2024-11-11 | $21.24 | $21.00 | $0.24 | 1,262,669.0 | +0.05% |
| 2024-11-08 | $21.09 | $20.91 | $0.1792 | 1,915,965.0 | +0.62% |
| 2024-11-07 | $21.14 | $20.68 | $0.46 | 2,137,821.0 | +0.62% |
| 2024-11-06 | $20.83 | $20.42 | $0.41 | 1,564,425.0 | +2.56% |
| 2024-11-05 | $20.30 | $20.09 | $0.215 | 1,046,205.0 | +1.25% |
| 2024-11-04 | $20.14 | $19.95 | $0.19 | 1,136,491.0 | -0.50% |
| 2024-11-01 | $20.37 | $20.08 | $0.29 | 1,175,658.0 | -0.49% |
| 2024-10-31 | $20.30 | $20.16 | $0.15 | 802,159.0 | -0.10% |
| 2024-10-30 | $20.48 | $20.18 | $0.30 | 1,114,544.0 | -0.44% |
| 2024-10-29 | $20.65 | $20.33 | $0.32 | 1,323,788.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.18 | $19.95 | $2.23 | 25,916,799.0 | +9.34% |
| 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% |
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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):