Stockscreener 앱 받기
130.83
3.67%
-4.99
시간 외 거래:
130.00
-0.83
-0.63%
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $137.3 | $130.8 | $6.49 | 4,180,021.0 | -3.67% |
| 2026-01-06 | $137.3 | $133.8 | $3.51 | 3,993,869.0 | +0.93% |
| 2026-01-05 | $135.8 | $128.7 | $7.10 | 4,368,822.0 | +4.40% |
| 2026-01-02 | $129.4 | $127.4 | $2.01 | 2,545,373.0 | +1.11% |
| 2025-12-31 | $128.8 | $127.4 | $1.39 | 2,021,357.0 | -0.90% |
| 2025-12-30 | $130.4 | $128.5 | $1.84 | 1,752,449.0 | -0.60% |
| 2025-12-29 | $130.8 | $129.0 | $1.86 | 2,277,089.0 | -0.76% |
| 2025-12-26 | $130.7 | $129.9 | $0.80 | 2,151,318.0 | -0.28% |
| 2025-12-24 | $131.5 | $130.6 | $0.85 | 1,199,048.0 | -0.17% |
| 2025-12-23 | $131.6 | $130.6 | $0.9399 | 2,933,366.0 | -0.32% |
| 2025-12-22 | $132.4 | $130.3 | $2.12 | 4,049,639.0 | +0.62% |
| 2025-12-19 | $132.7 | $130.4 | $2.27 | 6,474,360.0 | -1.03% |
| 2025-12-18 | $135.8 | $131.9 | $3.93 | 4,146,286.0 | -0.14% |
| 2025-12-17 | $135.7 | $132.0 | $3.68 | 3,522,752.0 | -0.92% |
| 2025-12-16 | $135.8 | $132.3 | $3.49 | 4,183,279.0 | -1.06% |
| 2025-12-15 | $137.8 | $133.4 | $4.38 | 5,404,887.0 | -1.31% |
| 2025-12-12 | $143.4 | $135.7 | $7.66 | 5,358,541.0 | -4.32% |
| 2025-12-11 | $144.8 | $141.2 | $3.62 | 6,741,979.0 | +0.87% |
| 2025-12-10 | $142.3 | $135.9 | $6.41 | 7,195,116.0 | +4.24% |
| 2025-12-09 | $137.5 | $129.7 | $7.87 | 5,739,123.0 | +4.25% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $137.3 | $127.4 | $9.88 | 19,268,106.0 | +2.63% |
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% |
5.57%
자본화:
|
볼륨(24시간):