Stockscreener 앱 받기
9.915
0.66%
0.065
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $9.93 | $9.81 | $0.12 | 144,563.0 | +0.66% |
| 2026-10-14 | $9.91 | $9.78 | $0.13 | 527,461.0 | -1.20% |
| 2026-10-13 | $10.09 | $9.94 | $0.15 | 319,088.0 | -0.70% |
| 2026-10-12 | $10.10 | $10.02 | $0.0799 | 364,549.0 | -0.99% |
| 2026-10-09 | $10.16 | $10.06 | $0.10 | 188,761.0 | -0.59% |
| 2026-10-08 | $10.22 | $10.09 | $0.13 | 421,714.0 | -0.10% |
| 2026-10-07 | $10.31 | $10.17 | $0.139 | 167,620.0 | -1.64% |
| 2026-10-06 | $10.38 | $10.18 | $0.1999 | 297,996.0 | +2.06% |
| 2026-10-05 | $10.37 | $10.17 | $0.20 | 255,002.0 | -1.74% |
| 2026-10-02 | $10.41 | $10.28 | $0.135 | 276,633.0 | +0.68% |
| 2026-10-01 | $10.30 | $10.16 | $0.136 | 256,241.0 | -0.19% |
| 2026-09-30 | $10.40 | $10.29 | $0.1099 | 294,972.0 | -0.29% |
| 2026-09-29 | $10.33 | $10.23 | $0.10 | 227,138.0 | +1.08% |
| 2026-09-28 | $10.45 | $10.22 | $0.229 | 316,617.0 | -2.11% |
| 2026-09-25 | $10.45 | $10.31 | $0.1342 | 201,472.0 | +1.36% |
| 2026-09-24 | $10.44 | $10.30 | $0.14 | 290,208.0 | -1.34% |
| 2026-09-23 | $10.60 | $10.42 | $0.18 | 259,517.0 | -1.51% |
| 2026-09-22 | $10.64 | $10.58 | $0.065 | 143,185.0 | -0.28% |
| 2026-09-21 | $10.68 | $10.56 | $0.12 | 144,398.0 | +0.19% |
| 2026-09-18 | $10.74 | $10.61 | $0.13 | 208,587.0 | -1.12% |
| 2026-09-17 | $10.74 | $10.67 | $0.07 | 163,066.0 | +0.47% |
| 2026-09-16 | $10.75 | $10.68 | $0.07 | 156,301.0 | -0.37% |
| 2026-09-15 | $10.85 | $10.68 | $0.17 | 345,462.0 | -1.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.41 | $9.78 | $0.635 | 3,219,628.0 | -3.74% |
| 2026-09 | $11.10 | $10.22 | $0.88 | 4,482,687.0 | -6.87% |
| 2026-08 | $11.28 | $10.90 | $0.3791 | 3,687,890.0 | +0.45% |
| 2026-07 | $11.46 | $10.92 | $0.5376 | 4,881,647.0 | -2.22% |
| 2026-06 | $11.43 | $11.11 | $0.315 | 3,193,007.0 | -0.44% |
| 2026-05 | $11.45 | $10.92 | $0.53 | 3,657,511.0 | -0.26% |
| 2026-04 | $11.35 | $10.76 | $0.585 | 3,901,925.0 | +3.09% |
| 2026-03 | $11.51 | $10.65 | $0.86 | 7,931,681.0 | -4.10% |
| 2026-02 | $11.82 | $11.43 | $0.39 | 4,832,975.0 | -1.04% |
| 2026-01 | $11.75 | $11.43 | $0.32 | 5,390,361.0 | +0.00% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.82 | $11.39 | $0.43 | 7,191,509.0 | -1.02% |
| 2025-11 | $12.18 | $11.38 | $0.805 | 6,002,345.0 | -3.22% |
| 2025-10 | $12.64 | $11.57 | $1.07 | 9,941,527.0 | -3.89% |
| 2025-09 | $12.76 | $12.38 | $0.38 | 5,000,340.0 | +0.88% |
| 2025-08 | $12.83 | $12.26 | $0.57 | 6,169,819.0 | -2.12% |
| 2025-07 | $12.81 | $12.44 | $0.373 | 6,718,178.0 | +1.59% |
| 2025-06 | $12.58 | $12.10 | $0.4871 | 3,786,523.0 | +3.46% |
| 2025-05 | $12.19 | $11.83 | $0.36 | 4,008,943.0 | +2.45% |
| 2025-04 | $12.26 | $10.69 | $1.57 | 4,982,342.0 | -3.58% |
| 2025-03 | $12.49 | $12.12 | $0.37 | 4,949,925.0 | -1.21% |
| 2025-02 | $12.98 | $12.38 | $0.5999 | 5,721,635.0 | -1.50% |
| 2025-01 | $13.67 | $12.56 | $1.11 | 4,180,543.0 | -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 | 2,524,808.0 | -0.67% |
| 2024-11 | $14.00 | $13.04 | $0.96 | 3,380,540.0 | -4.01% |
| 2024-10 | $15.09 | $13.84 | $1.25 | 3,978,986.0 | -5.49% |
| 2024-09 | $14.89 | $14.37 | $0.52 | 2,300,927.0 | +1.03% |
| 2024-08 | $14.70 | $13.86 | $0.836 | 2,270,221.0 | +1.60% |
| 2024-07 | $14.45 | $13.58 | $0.87 | 3,134,409.0 | +4.96% |
| 2024-06 | $13.77 | $13.32 | $0.445 | 1,849,958.0 | +2.47% |
| 2024-05 | $13.54 | $13.16 | $0.375 | 2,142,097.0 | +0.45% |
| 2024-04 | $13.57 | $12.91 | $0.66 | 2,669,487.0 | -1.70% |
| 2024-03 | $13.59 | $13.10 | $0.4886 | 2,490,059.0 | +1.12% |
| 2024-02 | $13.42 | $12.76 | $0.66 | 2,669,317.0 | +3.56% |
| 2024-01 | $13.01 | $12.38 | $0.63 | 3,129,253.0 | +2.86% |
1.24%
0.48%
자본화:
|
볼륨(24시간):