Stockscreener 앱 받기
118.73
2.17%
2.52
시간 외 거래:
121.09
2.36
+1.99%
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $121.1 | $116.9 | $4.25 | 8,005,531.0 | +2.17% |
| 2025-05-07 | $116.9 | $113.5 | $3.39 | 5,237,605.0 | +2.25% |
| 2025-05-06 | $115.1 | $112.0 | $3.08 | 3,530,930.0 | -0.99% |
| 2025-05-05 | $117.6 | $114.7 | $2.91 | 3,524,254.0 | -1.83% |
| 2025-05-02 | $118.4 | $115.9 | $2.47 | 3,879,811.0 | +2.13% |
| 2025-05-01 | $118.1 | $113.5 | $4.64 | 5,458,699.0 | +0.19% |
| 2025-04-30 | $114.8 | $109.0 | $5.75 | 4,655,108.0 | -0.07% |
| 2025-04-29 | $115.2 | $112.7 | $2.46 | 3,814,499.0 | +0.37% |
| 2025-04-28 | $116.5 | $112.1 | $4.39 | 4,163,555.0 | +0.26% |
| 2025-04-25 | $114.5 | $112.1 | $2.39 | 3,553,434.0 | +0.34% |
| 2025-04-24 | $114.0 | $106.1 | $7.89 | 5,970,521.0 | +6.03% |
| 2025-04-23 | $111.7 | $106.2 | $5.50 | 7,386,527.0 | +4.43% |
| 2025-04-22 | $103.5 | $99.50 | $3.98 | 5,851,963.0 | +4.42% |
| 2025-04-21 | $102.0 | $96.68 | $5.35 | 4,404,872.0 | -5.24% |
| 2025-04-17 | $104.9 | $102.4 | $2.52 | 3,722,968.0 | +1.29% |
| 2025-04-16 | $104.4 | $100.6 | $3.81 | 5,310,352.0 | -2.09% |
| 2025-04-15 | $106.0 | $103.6 | $2.32 | 4,531,141.0 | +1.07% |
| 2025-04-14 | $105.1 | $101.5 | $3.55 | 7,460,006.0 | +1.67% |
| 2025-04-11 | $101.7 | $96.45 | $5.26 | 8,298,512.0 | -0.42% |
| 2025-04-10 | $106.8 | $97.94 | $8.88 | 11,493,864.0 | -7.78% |
| 2025-04-09 | $112.8 | $91.50 | $21.28 | 12,882,835.0 | +16.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $121.1 | $112.0 | $9.10 | 37,642,361.0 | +3.90% |
| 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% |
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% |
2.70%
자본화:
|
볼륨(24시간):