Stockscreener 앱 받기
147.58
2.82%
4.05
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $149.4 | $141.3 | $8.16 | 6,655,286.0 | +2.82% |
| 2024-12-19 | $147.7 | $143.0 | $4.67 | 4,461,049.0 | +0.40% |
| 2024-12-18 | $152.2 | $142.8 | $9.42 | 3,580,917.0 | -5.47% |
| 2024-12-17 | $154.8 | $149.7 | $5.13 | 3,477,942.0 | -3.13% |
| 2024-12-16 | $156.6 | $154.1 | $2.41 | 2,308,471.0 | +1.15% |
| 2024-12-13 | $158.0 | $154.3 | $3.73 | 2,529,236.0 | -0.91% |
| 2024-12-12 | $157.9 | $155.6 | $2.28 | 2,340,483.0 | -1.04% |
| 2024-12-11 | $158.1 | $153.4 | $4.71 | 3,889,956.0 | +3.68% |
| 2024-12-10 | $153.6 | $151.1 | $2.50 | 4,111,218.0 | -0.35% |
| 2024-12-09 | $159.2 | $151.7 | $7.48 | 5,913,748.0 | -3.58% |
| 2024-12-06 | $158.9 | $156.9 | $1.99 | 3,902,342.0 | +0.62% |
| 2024-12-05 | $159.4 | $156.8 | $2.54 | 3,762,217.0 | -0.36% |
| 2024-12-04 | $158.8 | $155.8 | $3.01 | 3,837,221.0 | -0.19% |
| 2024-12-03 | $160.9 | $157.2 | $3.74 | 2,720,808.0 | -1.10% |
| 2024-12-02 | $163.7 | $159.5 | $4.16 | 3,676,711.0 | -1.98% |
| 2024-11-29 | $163.7 | $161.7 | $2.02 | 2,548,710.0 | +1.77% |
| 2024-11-27 | $162.7 | $159.9 | $2.82 | 4,195,841.0 | -0.77% |
| 2024-11-26 | $161.5 | $158.3 | $3.25 | 2,800,205.0 | +1.47% |
| 2024-11-25 | $161.1 | $158.0 | $3.10 | 3,448,635.0 | +0.20% |
| 2024-11-22 | $159.6 | $157.0 | $2.58 | 2,745,018.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $141.3 | $22.40 | 63,822,891.0 | -9.39% |
| 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
| 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% |
1.14%
자본화:
|
볼륨(24시간):