136.81
price down icon0.56%   -0.77
pre-market  시장 영업 전:  136.21   -0.60   -0.44%
loading

Kkr Co Inc 주식 (KKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $138.5 $135.8 $2.64 1,977,020.0 -0.56%
2024-11-01 $140.9 $137.4 $3.48 2,526,670.0 -0.48%
2024-10-31 $140.3 $137.4 $2.95 2,470,553.0 -1.38%
2024-10-30 $141.8 $139.9 $1.89 1,912,907.0 +0.61%
2024-10-29 $140.5 $138.7 $1.75 2,129,584.0 -1.01%
2024-10-28 $142.1 $139.9 $2.26 2,634,376.0 +0.62%
2024-10-25 $144.7 $138.9 $5.77 2,359,284.0 -2.37%
2024-10-24 $147.1 $141.3 $5.84 4,302,595.0 +3.41%
2024-10-23 $141.3 $137.9 $3.37 4,838,232.0 -1.16%
2024-10-22 $141.0 $139.0 $2.02 2,104,367.0 -0.28%
2024-10-21 $141.7 $139.7 $1.94 2,827,748.0 +0.54%
2024-10-18 $140.2 $137.3 $2.80 2,895,114.0 +1.43%
2024-10-17 $139.8 $136.4 $3.46 3,100,744.0 +1.60%
2024-10-16 $137.9 $135.2 $2.68 2,362,212.0 -0.08%
2024-10-15 $137.8 $135.1 $2.66 2,311,602.0 -0.56%
2024-10-14 $137.1 $134.7 $2.39 1,926,163.0 +0.70%
2024-10-11 $135.9 $134.1 $1.82 2,007,745.0 +1.86%
2024-10-10 $135.2 $133.0 $2.22 3,145,054.0 -1.36%
2024-10-09 $135.1 $131.6 $3.55 2,825,153.0 +2.74%
2024-10-08 $132.4 $130.7 $1.71 2,034,672.0 +0.02%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $140.9 $135.8 $5.03 6,480,710.0 -1.03%
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%

Kkr Co Inc 주식 (KKR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $52.95 $45.03 $7.92 63,143,621.0 -10.59%
2022-11 $57.55 $47.79 $9.76 64,841,220.0 +6.77%
2022-10 $49.43 $41.77 $7.66 75,381,643.0 +13.09%
2022-09 $53.02 $42.73 $10.30 77,468,506.0 -14.95%
2022-08 $57.68 $49.35 $8.33 55,410,796.0 -8.84%
2022-07 $56.25 $44.40 $11.85 47,463,522.0 +19.81%
2022-06 $57.68 $44.28 $13.40 60,783,573.0 -15.54%
2022-05 $57.81 $47.51 $10.30 99,076,268.0 +7.53%
2022-04 $61.52 $50.01 $11.51 65,222,559.0 -12.83%
2022-03 $62.29 $50.55 $11.74 85,246,928.0 -2.74%
2022-02 $73.30 $55.11 $18.19 75,414,622.0 -15.51%
2022-01 $75.19 $61.13 $14.06 67,971,290.0 -4.48%
asset_management BX
$167.04
price down icon 0.65%
asset_management BLK
$991.50
price up icon 0.65%
asset_management BN
$53.86
price up icon 1.35%
asset_management APO
$139.43
price down icon 1.11%
asset_management AMP
$506.59
price down icon 0.12%
자본화:     |  볼륨(24시간):