Stockscreener 앱 받기
10.78
0.19%
0.02
시장 영업 전:
10.75
-0.03
-0.28%
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $10.92 | $10.56 | $0.355 | 5,166,540.0 | +0.19% |
| 2026-05-11 | $11.06 | $10.54 | $0.52 | 7,618,988.0 | -0.74% |
| 2026-05-08 | $11.05 | $10.64 | $0.41 | 5,875,501.0 | -1.00% |
| 2026-05-07 | $11.36 | $10.93 | $0.435 | 5,129,166.0 | -4.12% |
| 2026-05-06 | $11.57 | $11.30 | $0.265 | 2,776,400.0 | -0.70% |
| 2026-05-05 | $11.73 | $11.32 | $0.41 | 3,143,075.0 | -1.03% |
| 2026-05-04 | $11.70 | $11.47 | $0.23 | 3,511,384.0 | +0.61% |
| 2026-05-01 | $11.60 | $11.22 | $0.375 | 4,908,361.0 | +2.67% |
| 2026-04-30 | $11.27 | $10.62 | $0.645 | 3,796,177.0 | +5.34% |
| 2026-04-29 | $10.83 | $10.59 | $0.245 | 2,133,770.0 | -1.29% |
| 2026-04-28 | $10.82 | $10.50 | $0.3215 | 2,628,989.0 | +3.05% |
| 2026-04-27 | $10.64 | $10.32 | $0.32 | 3,285,992.0 | -0.19% |
| 2026-04-24 | $10.74 | $10.49 | $0.25 | 3,028,179.0 | -0.57% |
| 2026-04-23 | $11.03 | $10.55 | $0.47 | 3,486,524.0 | -4.08% |
| 2026-04-22 | $11.30 | $10.91 | $0.39 | 1,782,526.0 | -0.27% |
| 2026-04-21 | $11.39 | $11.04 | $0.35 | 2,288,436.0 | -2.12% |
| 2026-04-20 | $11.37 | $11.20 | $0.17 | 2,172,616.0 | -0.79% |
| 2026-04-17 | $11.42 | $11.14 | $0.28 | 3,521,678.0 | +3.83% |
| 2026-04-16 | $11.26 | $10.95 | $0.31 | 3,791,394.0 | -1.35% |
| 2026-04-15 | $11.27 | $10.75 | $0.5182 | 4,314,132.0 | +3.63% |
| 2026-04-14 | $10.78 | $10.47 | $0.31 | 2,597,403.0 | +3.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.73 | $10.54 | $1.19 | 43,295,955.0 | -4.18% |
| 2026-04 | $11.42 | $9.95 | $1.47 | 67,944,269.0 | +10.51% |
| 2026-03 | $11.27 | $9.72 | $1.55 | 107,309,251.0 | -5.74% |
| 2026-02 | $13.74 | $10.79 | $2.96 | 85,197,549.0 | -21.68% |
| 2026-01 | $15.09 | $13.63 | $1.46 | 40,809,834.0 | -6.89% |
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.16 | $14.37 | $1.79 | 61,350,049.0 | -8.32% |
| 2025-11 | $16.31 | $14.60 | $1.71 | 49,747,500.0 | +6.69% |
| 2025-10 | $15.52 | $14.05 | $1.47 | 62,215,699.0 | +1.07% |
| 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% |
1.62%
0.39%
자본화:
|
볼륨(24시간):