Stockscreener 앱 받기
10.37
0.81%
-0.07
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $10.44 | $10.32 | $0.115 | 178,534.0 | -0.67% |
| 2026-09-23 | $10.60 | $10.42 | $0.18 | 259,510.0 | -1.51% |
| 2026-09-22 | $10.64 | $10.58 | $0.065 | 143,181.0 | -0.28% |
| 2026-09-21 | $10.68 | $10.56 | $0.12 | 144,394.0 | +0.19% |
| 2026-09-18 | $10.74 | $10.61 | $0.13 | 208,584.0 | -1.12% |
| 2026-09-17 | $10.74 | $10.67 | $0.07 | 163,064.0 | +0.47% |
| 2026-09-16 | $10.75 | $10.68 | $0.07 | 155,566.0 | -0.37% |
| 2026-09-15 | $10.85 | $10.68 | $0.17 | 345,459.0 | -1.20% |
| 2026-09-14 | $10.93 | $10.80 | $0.13 | 209,325.0 | -0.91% |
| 2026-09-11 | $10.98 | $10.89 | $0.09 | 424,277.0 | +0.00% |
| 2026-09-10 | $10.97 | $10.88 | $0.0894 | 397,301.0 | -0.18% |
| 2026-09-09 | $11.02 | $10.97 | $0.05 | 103,645.0 | -0.36% |
| 2026-09-08 | $11.06 | $10.98 | $0.075 | 130,399.0 | -0.18% |
| 2026-09-04 | $11.07 | $11.01 | $0.0575 | 81,198.0 | -0.54% |
| 2026-09-03 | $11.10 | $11.03 | $0.075 | 102,516.0 | +0.45% |
| 2026-09-02 | $11.05 | $11.01 | $0.04 | 124,474.0 | +0.36% |
| 2026-09-01 | $11.06 | $11.00 | $0.06 | 154,854.0 | -0.54% |
| 2026-08-31 | $11.06 | $10.99 | $0.065 | 122,658.0 | +0.55% |
| 2026-08-28 | $11.07 | $10.96 | $0.11 | 197,981.0 | -0.18% |
| 2026-08-27 | $11.05 | $10.98 | $0.07 | 164,565.0 | +0.00% |
| 2026-08-26 | $11.10 | $11.00 | $0.10 | 141,715.0 | -0.72% |
| 2026-08-25 | $11.10 | $11.01 | $0.09 | 95,062.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.10 | $10.32 | $0.775 | 3,326,281.0 | -6.24% |
| 2026-08 | $11.28 | $10.90 | $0.3791 | 3,657,700.0 | +0.45% |
| 2026-07 | $11.46 | $10.92 | $0.5376 | 4,857,024.0 | -2.22% |
| 2026-06 | $11.43 | $11.11 | $0.315 | 3,185,389.0 | -0.44% |
| 2026-05 | $11.45 | $10.92 | $0.53 | 3,649,281.0 | -0.26% |
| 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% |
1.11%
0.37%
자본화:
|
볼륨(24시간):