Stockscreener 앱 받기
102.52
2.17%
2.18
시간 외 거래:
101.08
-1.44
-1.40%
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $102.9 | $98.71 | $4.23 | 4,839,121.0 | +2.17% |
| 2026-05-07 | $102.1 | $99.05 | $3.01 | 5,172,474.0 | -0.45% |
| 2026-05-06 | $103.5 | $100.2 | $3.22 | 5,119,949.0 | -1.19% |
| 2026-05-05 | $104.5 | $100.0 | $4.45 | 5,693,498.0 | -1.29% |
| 2026-05-04 | $105.9 | $102.6 | $3.32 | 4,098,937.0 | -0.34% |
| 2026-05-01 | $106.1 | $103.2 | $2.93 | 4,062,508.0 | -0.63% |
| 2026-04-30 | $104.8 | $97.43 | $7.37 | 5,250,465.0 | +5.05% |
| 2026-04-29 | $101.8 | $98.50 | $3.26 | 4,075,960.0 | -2.05% |
| 2026-04-28 | $102.2 | $100.0 | $2.20 | 2,789,129.0 | +0.70% |
| 2026-04-27 | $103.3 | $99.90 | $3.36 | 3,896,376.0 | -1.11% |
| 2026-04-24 | $102.5 | $100.3 | $2.18 | 2,418,151.0 | +0.19% |
| 2026-04-23 | $104.8 | $100.3 | $4.51 | 4,773,314.0 | -4.04% |
| 2026-04-22 | $107.7 | $104.8 | $2.88 | 4,802,164.0 | +1.41% |
| 2026-04-21 | $107.5 | $103.8 | $3.78 | 5,122,463.0 | +0.51% |
| 2026-04-20 | $105.0 | $103.0 | $1.96 | 4,743,607.0 | +0.31% |
| 2026-04-17 | $106.9 | $103.1 | $3.78 | 5,823,312.0 | +1.55% |
| 2026-04-16 | $105.4 | $102.0 | $3.35 | 4,254,275.0 | -1.76% |
| 2026-04-15 | $104.7 | $101.5 | $3.25 | 6,297,967.0 | +3.41% |
| 2026-04-14 | $101.6 | $98.61 | $3.00 | 8,151,398.0 | +2.33% |
| 2026-04-13 | $98.23 | $90.81 | $7.42 | 6,901,693.0 | +7.59% |
| 2026-04-10 | $93.00 | $89.69 | $3.31 | 4,067,837.0 | -1.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $106.1 | $98.71 | $7.43 | 33,825,608.0 | -1.74% |
| 2026-04 | $107.7 | $88.08 | $19.57 | 102,144,917.0 | +12.80% |
| 2026-03 | $96.09 | $82.67 | $13.42 | 176,437,362.0 | +5.50% |
| 2026-02 | $116.1 | $86.34 | $29.73 | 205,261,360.0 | -23.26% |
| 2026-01 | $137.3 | $113.4 | $23.90 | 87,722,819.0 | -10.37% |
Kkr Co Inc 주식 (KKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.8 | $119.1 | $25.75 | 80,799,001.0 | +5.18% |
| 2025-11 | $124.7 | $112.0 | $12.70 | 94,062,493.0 | +3.36% |
| 2025-10 | $130.3 | $115.1 | $15.27 | 105,246,049.0 | -8.94% |
| 2025-09 | $152.1 | $126.6 | $25.53 | 82,166,339.0 | -6.84% |
| 2025-08 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| 2025-07 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| 2025-06 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| 2025-05 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| 2025-04 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| 2025-03 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| 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
| 월 | 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% |
1.99%
자본화:
|
볼륨(24시간):