Stockscreener 앱 받기
12.76
1.59%
0.20
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $13.00 | $12.55 | $0.45 | 343,482.0 | +1.59% |
| 2026-09-30 | $12.80 | $12.56 | $0.24 | 349,511.0 | -3.90% |
| 2026-09-29 | $13.19 | $12.95 | $0.24 | 547,675.0 | +0.31% |
| 2026-09-28 | $13.12 | $12.95 | $0.175 | 552,203.0 | -0.08% |
| 2026-09-25 | $13.30 | $12.96 | $0.3354 | 401,974.0 | +0.38% |
| 2026-09-24 | $13.25 | $12.97 | $0.283 | 572,692.0 | -0.69% |
| 2026-09-23 | $13.33 | $13.04 | $0.288 | 352,512.0 | -0.46% |
| 2026-09-22 | $13.26 | $13.11 | $0.15 | 179,537.0 | +0.38% |
| 2026-09-21 | $13.16 | $13.05 | $0.11 | 263,514.0 | +0.15% |
| 2026-09-18 | $13.24 | $12.96 | $0.28 | 458,989.0 | -1.28% |
| 2026-09-17 | $13.55 | $13.22 | $0.33 | 515,676.0 | +1.46% |
| 2026-09-16 | $13.12 | $12.93 | $0.19 | 751,481.0 | +0.23% |
| 2026-09-15 | $13.03 | $12.92 | $0.11 | 239,178.0 | -0.08% |
| 2026-09-14 | $13.12 | $12.91 | $0.21 | 315,649.0 | +0.54% |
| 2026-09-11 | $13.06 | $12.88 | $0.185 | 178,479.0 | +0.00% |
| 2026-09-10 | $13.06 | $12.90 | $0.1641 | 310,356.0 | -0.84% |
| 2026-09-09 | $13.22 | $13.00 | $0.22 | 234,524.0 | -0.91% |
| 2026-09-08 | $13.56 | $13.19 | $0.375 | 225,342.0 | -1.93% |
| 2026-09-04 | $13.53 | $13.31 | $0.2199 | 408,448.0 | -0.07% |
| 2026-09-03 | $13.60 | $13.35 | $0.255 | 270,625.0 | -0.37% |
| 2026-09-02 | $13.63 | $13.43 | $0.20 | 408,959.0 | +0.07% |
Kayne Anderson Bdc Inc 주식 (KBDC) 연도별 가격 이력
이 심층 분석에서는 Kayne Anderson Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kayne Anderson Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.00 | $12.55 | $0.45 | 343,482.0 | +0.00% |
| 2026-09 | $13.65 | $12.55 | $1.10 | 8,099,395.0 | -6.25% |
| 2026-08 | $14.19 | $13.21 | $0.9803 | 8,776,281.0 | +2.41% |
| 2026-07 | $14.00 | $13.21 | $0.785 | 6,629,796.0 | -1.77% |
| 2026-06 | $14.94 | $13.41 | $1.53 | 6,375,556.0 | -8.52% |
| 2026-05 | $15.56 | $14.48 | $1.08 | 5,158,147.0 | -0.74% |
| 2026-04 | $14.95 | $13.49 | $1.46 | 5,852,019.0 | +8.60% |
| 2026-03 | $14.26 | $13.21 | $1.05 | 8,560,905.0 | +2.24% |
| 2026-02 | $14.50 | $13.33 | $1.17 | 8,499,491.0 | -5.29% |
| 2026-01 | $15.20 | $14.04 | $1.16 | 5,861,183.0 | -1.05% |
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.87 | $14.61 | $1.26 | 8,438,079.0 | -5.29% |
| 2025-11 | $15.50 | $14.01 | $1.49 | 5,384,430.0 | +7.94% |
| 2025-10 | $14.79 | $13.08 | $1.71 | 9,249,050.0 | +7.81% |
| 2025-09 | $15.47 | $13.06 | $2.41 | 7,923,963.0 | -12.14% |
| 2025-08 | $15.54 | $14.82 | $0.715 | 2,855,283.0 | -2.13% |
| 2025-07 | $16.28 | $15.25 | $1.03 | 2,850,346.0 | +1.51% |
| 2025-06 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| 2025-05 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| 2025-04 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| 2025-03 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| 2025-02 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| 2025-01 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| 2024-11 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| 2024-10 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| 2024-09 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| 2024-08 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| 2024-07 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| 2024-06 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| 2024-05 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
0.34%
0.09%
자본화:
|
볼륨(24시간):