Stockscreener 앱 받기
11.28
0.09%
-0.010
시간 외 거래:
11.28
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.37 | $11.27 | $0.105 | 181,640.0 | -0.09% |
| 2026-05-04 | $11.36 | $11.25 | $0.105 | 245,912.0 | -0.18% |
| 2026-05-01 | $11.44 | $11.31 | $0.13 | 228,285.0 | -0.26% |
| 2026-04-30 | $11.35 | $11.20 | $0.15 | 227,576.0 | +1.16% |
| 2026-04-29 | $11.24 | $11.16 | $0.08 | 196,466.0 | +0.45% |
| 2026-04-28 | $11.26 | $11.16 | $0.10 | 96,603.0 | -0.62% |
| 2026-04-27 | $11.28 | $11.14 | $0.14 | 176,057.0 | +0.45% |
| 2026-04-24 | $11.19 | $11.11 | $0.08 | 101,963.0 | +0.63% |
| 2026-04-23 | $11.18 | $11.10 | $0.08 | 105,316.0 | -0.63% |
| 2026-04-22 | $11.18 | $11.10 | $0.08 | 165,782.0 | +0.72% |
| 2026-04-21 | $11.22 | $11.09 | $0.13 | 108,820.0 | -0.72% |
| 2026-04-20 | $11.22 | $11.15 | $0.07 | 128,713.0 | +0.00% |
| 2026-04-17 | $11.22 | $11.12 | $0.10 | 167,169.0 | +0.63% |
| 2026-04-16 | $11.26 | $11.09 | $0.1686 | 84,757.0 | -0.09% |
| 2026-04-15 | $11.18 | $11.07 | $0.11 | 207,210.0 | -0.09% |
| 2026-04-14 | $11.13 | $11.01 | $0.12 | 159,636.0 | +1.09% |
| 2026-04-13 | $11.01 | $10.86 | $0.15 | 246,697.0 | +0.73% |
| 2026-04-10 | $11.14 | $10.92 | $0.2242 | 317,110.0 | -2.32% |
| 2026-04-09 | $11.22 | $11.15 | $0.065 | 166,041.0 | +0.54% |
| 2026-04-08 | $11.18 | $11.00 | $0.1838 | 269,585.0 | +1.55% |
| 2026-04-07 | $11.00 | $10.89 | $0.11 | 179,978.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.44 | $11.25 | $0.19 | 837,477.0 | -0.53% |
| 2026-04 | $11.35 | $10.76 | $0.585 | 3,884,150.0 | +3.09% |
| 2026-03 | $11.51 | $10.65 | $0.86 | 7,906,840.0 | -4.10% |
| 2026-02 | $11.82 | $11.43 | $0.39 | 4,824,909.0 | -1.04% |
| 2026-01 | $11.75 | $11.43 | $0.32 | 5,367,033.0 | +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 | 7,204,466.0 | -1.02% |
| 2025-11 | $12.18 | $11.38 | $0.805 | 6,000,132.0 | -3.22% |
| 2025-10 | $12.64 | $11.57 | $1.07 | 9,930,596.0 | -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% |
1.21%
0.16%
자본화:
|
볼륨(24시간):