Stockscreener 앱 받기
12.11
0.25%
0.03
시간 외 거래:
12.06
-0.05
-0.41%
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $12.15 | $12.05 | $0.10 | 322,071.0 | +0.25% |
| 2025-10-30 | $12.10 | $12.01 | $0.09 | 258,048.0 | +0.50% |
| 2025-10-29 | $12.12 | $12.02 | $0.10 | 245,656.0 | -0.50% |
| 2025-10-28 | $12.09 | $11.98 | $0.11 | 450,294.0 | +0.83% |
| 2025-10-27 | $11.98 | $11.85 | $0.1319 | 462,517.0 | +1.01% |
| 2025-10-24 | $11.88 | $11.82 | $0.06 | 143,231.0 | +0.25% |
| 2025-10-23 | $11.87 | $11.80 | $0.07 | 284,939.0 | +0.25% |
| 2025-10-22 | $11.82 | $11.71 | $0.111 | 328,329.0 | +0.60% |
| 2025-10-21 | $11.73 | $11.57 | $0.165 | 322,250.0 | +1.21% |
| 2025-10-20 | $11.68 | $11.58 | $0.10 | 390,804.0 | -0.94% |
| 2025-10-17 | $11.79 | $11.60 | $0.1832 | 545,513.0 | -0.34% |
| 2025-10-16 | $11.98 | $11.66 | $0.32 | 1,135,179.0 | -2.09% |
| 2025-10-15 | $12.04 | $11.95 | $0.0849 | 381,358.0 | -0.17% |
| 2025-10-14 | $12.05 | $11.97 | $0.08 | 494,743.0 | -0.33% |
| 2025-10-13 | $12.20 | $11.93 | $0.27 | 747,530.0 | +0.08% |
| 2025-10-10 | $12.35 | $12.03 | $0.32 | 1,081,612.0 | -3.45% |
| 2025-10-09 | $12.50 | $12.40 | $0.10 | 349,436.0 | -0.24% |
| 2025-10-08 | $12.50 | $12.43 | $0.068 | 219,449.0 | +0.81% |
| 2025-10-07 | $12.42 | $12.36 | $0.0629 | 229,119.0 | +0.57% |
| 2025-10-06 | $12.52 | $12.29 | $0.234 | 542,506.0 | -0.96% |
| 2025-10-03 | $12.51 | $12.40 | $0.1146 | 408,345.0 | -0.64% |
| 2025-10-02 | $12.61 | $12.52 | $0.0855 | 289,293.0 | -0.40% |
Kkr Income Opportunities Fund 주식 (KIO) 연도별 가격 이력
이 심층 분석에서는 Kkr Income Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Income Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.64 | $11.57 | $1.07 | 10,252,667.0 | -3.89% |
| 2025-09 | $12.76 | $12.38 | $0.38 | 4,999,628.0 | +0.88% |
| 2025-08 | $12.83 | $12.26 | $0.57 | 6,169,511.0 | -2.12% |
| 2025-07 | $12.81 | $12.44 | $0.373 | 6,637,619.0 | +1.59% |
| 2025-06 | $12.58 | $12.10 | $0.4871 | 3,783,355.0 | +3.46% |
| 2025-05 | $12.19 | $11.83 | $0.36 | 4,003,285.0 | +2.45% |
| 2025-04 | $12.26 | $10.69 | $1.57 | 4,915,700.0 | -3.58% |
| 2025-03 | $12.49 | $12.12 | $0.37 | 4,590,826.0 | -1.21% |
| 2025-02 | $12.98 | $12.38 | $0.5999 | 5,704,852.0 | -1.50% |
| 2025-01 | $13.67 | $12.56 | $1.11 | 4,175,522.0 | -5.61% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.78 | $12.88 | $0.8983 | 2,522,701.0 | -0.67% |
| 2024-11 | $14.00 | $13.04 | $0.96 | 3,370,644.0 | -4.01% |
| 2024-10 | $15.09 | $13.84 | $1.25 | 3,976,686.0 | -5.49% |
| 2024-09 | $14.89 | $14.37 | $0.52 | 2,299,928.0 | +1.03% |
| 2024-08 | $14.70 | $13.86 | $0.836 | 2,254,396.0 | +1.60% |
| 2024-07 | $14.45 | $13.58 | $0.87 | 3,133,945.0 | +4.96% |
| 2024-06 | $13.77 | $13.32 | $0.445 | 1,848,583.0 | +2.47% |
| 2024-05 | $13.54 | $13.16 | $0.375 | 2,137,949.0 | +0.45% |
| 2024-04 | $13.57 | $12.91 | $0.66 | 2,667,496.0 | -1.70% |
| 2024-03 | $13.59 | $13.10 | $0.4886 | 2,489,544.0 | +1.12% |
| 2024-02 | $13.42 | $12.76 | $0.66 | 2,664,510.0 | +3.56% |
| 2024-01 | $13.01 | $12.38 | $0.63 | 3,128,732.0 | +2.86% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.61 | $12.03 | $0.58 | 2,841,705.0 | +4.06% |
| 2023-11 | $12.13 | $11.34 | $0.79 | 3,096,613.0 | +6.43% |
| 2023-10 | $12.12 | $11.02 | $1.10 | 3,182,612.0 | -5.10% |
| 2023-09 | $12.46 | $11.74 | $0.718 | 2,547,504.0 | -3.94% |
| 2023-08 | $12.45 | $11.75 | $0.70 | 2,996,508.0 | +3.84% |
| 2023-07 | $12.00 | $11.57 | $0.43 | 2,989,483.0 | +3.27% |
| 2023-06 | $11.80 | $11.16 | $0.64 | 2,989,817.0 | +3.75% |
| 2023-05 | $11.35 | $10.81 | $0.54 | 1,951,186.0 | +0.45% |
| 2023-04 | $11.31 | $10.71 | $0.60 | 2,064,694.0 | +1.46% |
| 2023-03 | $11.49 | $10.29 | $1.20 | 6,343,370.0 | -4.19% |
| 2023-02 | $12.19 | $11.27 | $0.9167 | 5,073,691.0 | -3.21% |
| 2023-01 | $12.39 | $10.91 | $1.48 | 5,213,233.0 | +7.54% |
2.26%
자본화:
|
볼륨(24시간):