114.86
price down icon2.28%   -2.68
 
loading

Kkr Co Inc 주식 (KKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $118.4 $113.9 $4.48 6,223,164.0 -2.28%
2025-03-27 $118.8 $115.5 $3.30 4,210,782.0 -1.59%
2025-03-26 $123.3 $118.4 $4.97 3,071,151.0 -2.24%
2025-03-25 $123.5 $120.2 $3.25 3,895,539.0 +0.17%
2025-03-24 $122.5 $118.9 $3.58 5,021,638.0 +4.70%
2025-03-21 $117.2 $113.8 $3.33 5,603,592.0 -0.18%
2025-03-20 $117.9 $115.0 $2.85 3,426,272.0 +0.15%
2025-03-19 $118.3 $113.4 $4.91 5,325,973.0 +2.21%
2025-03-18 $116.2 $112.8 $3.41 3,210,173.0 -1.43%
2025-03-17 $117.1 $111.2 $5.83 4,944,120.0 +2.09%
2025-03-14 $113.8 $110.1 $3.71 6,532,903.0 +4.25%
2025-03-13 $115.1 $107.6 $7.49 7,389,053.0 -4.97%
2025-03-12 $117.4 $112.8 $4.60 7,537,702.0 +2.02%
2025-03-11 $113.2 $107.9 $5.23 8,661,130.0 +3.64%
2025-03-10 $111.8 $105.3 $6.49 11,628,175.0 -6.16%
2025-03-07 $116.7 $108.9 $7.76 8,603,279.0 -0.74%
2025-03-06 $121.6 $115.1 $6.47 9,515,034.0 -5.61%
2025-03-05 $123.5 $118.1 $5.41 13,221,378.0 +1.86%
2025-03-04 $125.0 $119.5 $5.52 6,475,722.0 -9.19%
2025-03-03 $138.9 $131.8 $7.09 5,100,397.0 -1.90%
2025-02-28 $135.7 $131.3 $4.32 6,243,811.0 +2.56%
2025-02-27 $136.0 $131.5 $4.45 5,005,496.0 -0.36%

Kkr Co Inc 주식 (KKR) 연도별 가격 이력

이 심층 분석에서는 Kkr Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Kkr Co Inc 주식 (KKR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $138.9 $105.3 $33.58 135,820,341.0 -15.29%
2025-02 $164.4 $127.2 $37.28 100,142,502.0 -18.84%
2025-01 $170.4 $138.9 $31.52 67,898,950.0 +12.95%

Kkr Co Inc 주식 (KKR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $163.7 $141.3 $22.40 65,402,403.0 -8.89%
2024-11 $163.7 $135.8 $27.85 62,778,765.0 +17.82%
2024-10 $147.1 $128.7 $18.45 58,913,713.0 +5.87%
2024-09 $134.8 $113.9 $20.93 57,169,516.0 +5.50%
2024-08 $124.2 $98.25 $25.95 68,753,078.0 +0.26%
2024-07 $128.8 $103.6 $25.16 73,596,732.0 +17.30%
2024-06 $113.9 $96.43 $17.48 246,033,062.0 +2.33%
2024-05 $108.0 $93.94 $14.06 86,059,091.0 +10.50%
2024-04 $102.8 $91.92 $10.84 70,469,625.0 -7.47%
2024-03 $103.5 $94.66 $8.82 66,317,921.0 +2.36%
2024-02 $98.63 $85.19 $13.44 89,789,869.0 +13.49%
2024-01 $88.51 $78.95 $9.56 59,428,471.0 +4.50%

Kkr Co Inc 주식 (KKR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $85.66 $73.04 $12.62 73,761,300.0 +9.24%
2023-11 $75.86 $55.78 $20.08 79,501,488.0 +36.90%
2023-10 $63.27 $53.72 $9.55 70,910,822.0 -10.06%
2023-09 $64.77 $60.50 $4.27 75,026,100.0 -1.93%
2023-08 $63.64 $58.22 $5.42 74,268,981.0 +5.78%
2023-07 $62.44 $52.95 $9.49 52,809,706.0 +6.04%
2023-06 $58.89 $50.97 $7.92 70,271,306.0 +8.76%
2023-05 $54.02 $47.79 $6.23 64,211,466.0 -2.98%
2023-04 $54.42 $48.95 $5.48 49,564,843.0 +1.05%
2023-03 $57.39 $47.46 $9.93 76,499,783.0 -6.80%
2023-02 $60.53 $54.12 $6.41 58,178,486.0 +0.97%
2023-01 $56.00 $46.31 $9.69 64,063,112.0 +20.23%
asset_management BX
$138.11
price down icon 4.42%
asset_management BAM
$48.50
price down icon 3.79%
asset_management APO
$136.96
price down icon 3.57%
asset_management BN
$51.85
price down icon 4.23%
asset_management BLK
$946.70
price down icon 2.19%
자본화:     |  볼륨(24시간):