Stockscreener 앱 받기
158.24
3.83%
6.055
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $158.5 | $152.3 | $6.12 | 3,008,874.0 | +4.00% |
| 2024-11-20 | $154.6 | $150.7 | $3.92 | 3,597,520.0 | -0.39% |
| 2024-11-19 | $153.1 | $150.9 | $2.10 | 2,401,243.0 | +0.22% |
| 2024-11-18 | $152.6 | $149.3 | $3.31 | 2,700,867.0 | +1.62% |
| 2024-11-15 | $151.5 | $148.1 | $3.38 | 2,814,429.0 | -0.33% |
| 2024-11-14 | $153.1 | $150.1 | $3.03 | 2,439,152.0 | -1.06% |
| 2024-11-13 | $153.9 | $151.1 | $2.81 | 2,060,322.0 | -0.67% |
| 2024-11-12 | $155.8 | $152.3 | $3.47 | 2,031,771.0 | -1.76% |
| 2024-11-11 | $156.5 | $153.8 | $2.74 | 3,849,953.0 | +2.43% |
| 2024-11-08 | $152.6 | $150.2 | $2.41 | 3,059,948.0 | +0.99% |
| 2024-11-07 | $152.2 | $149.0 | $3.23 | 3,211,754.0 | -1.02% |
| 2024-11-06 | $153.5 | $147.1 | $6.45 | 7,103,917.0 | +9.55% |
| 2024-11-05 | $139.7 | $137.1 | $2.59 | 3,290,444.0 | +1.59% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $158.5 | $135.8 | $22.63 | 46,073,884.0 | +14.48% |
| 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
| 월 | 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
| 월 | 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% |
4.83%
자본화:
|
볼륨(24시간):