Stockscreener 앱 받기
15.11
0.46%
-0.07
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.23 | $14.96 | $0.27 | 246,813.0 | -0.46% |
| 2026-05-04 | $15.20 | $15.02 | $0.18 | 258,431.0 | +0.60% |
| 2026-05-01 | $15.14 | $14.88 | $0.26 | 241,719.0 | +1.28% |
| 2026-04-30 | $14.95 | $14.43 | $0.52 | 200,212.0 | +3.19% |
| 2026-04-29 | $14.64 | $14.36 | $0.28 | 168,784.0 | -1.10% |
| 2026-04-28 | $14.67 | $14.38 | $0.2955 | 207,296.0 | +1.53% |
| 2026-04-27 | $14.46 | $14.27 | $0.19 | 262,852.0 | +0.91% |
| 2026-04-24 | $14.37 | $14.06 | $0.3066 | 187,936.0 | +0.92% |
| 2026-04-23 | $14.42 | $14.08 | $0.34 | 262,464.0 | -2.15% |
| 2026-04-22 | $14.60 | $14.33 | $0.265 | 318,784.0 | +0.98% |
| 2026-04-21 | $14.74 | $14.23 | $0.51 | 360,757.0 | -2.52% |
| 2026-04-20 | $14.77 | $14.57 | $0.20 | 301,901.0 | +0.07% |
| 2026-04-17 | $14.80 | $14.44 | $0.36 | 346,906.0 | +1.10% |
| 2026-04-16 | $14.63 | $14.38 | $0.2459 | 296,979.0 | -0.89% |
| 2026-04-15 | $14.64 | $14.40 | $0.24 | 345,598.0 | +0.90% |
| 2026-04-14 | $14.57 | $14.29 | $0.2799 | 294,025.0 | +1.68% |
| 2026-04-13 | $14.32 | $13.90 | $0.42 | 231,100.0 | +1.79% |
| 2026-04-10 | $14.20 | $14.00 | $0.20 | 154,161.0 | -0.50% |
| 2026-04-09 | $14.13 | $13.94 | $0.1964 | 259,586.0 | +0.14% |
| 2026-04-08 | $14.37 | $14.02 | $0.35 | 286,091.0 | +0.50% |
| 2026-04-07 | $14.15 | $13.93 | $0.22 | 269,443.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.23 | $14.88 | $0.35 | 993,776.0 | +1.41% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):