103.37
price up icon1.29%   1.32
after-market 시간 외 거래: 103.69 0.32 +0.31%
loading

Kkr Co Inc 주식 (KKR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-04-08 $103.3 $92.50 $10.79 9,739,536.0 -3.11%
2025-04-07 $101.6 $86.15 $15.41 15,116,830.0 +5.12%
2025-04-04 $97.10 $88.76 $8.34 19,027,985.0 -9.52%
2025-04-03 $111.8 $101.8 $9.91 13,836,180.0 -15.18%
2025-04-02 $121.7 $115.0 $6.68 4,049,035.0 +2.60%
2025-04-01 $118.2 $114.6 $3.58 4,493,769.0 +1.93%
2025-03-31 $116.6 $111.3 $5.23 6,065,990.0 +0.65%
2025-03-28 $118.4 $113.9 $4.48 6,223,164.0 -2.28%
2025-03-27 $118.8 $115.5 $3.30 4,210,782.0 -1.59%
2025-03-26 $123.3 $118.4 $4.97 3,071,151.0 -2.24%
2025-03-25 $123.5 $120.2 $3.25 3,895,539.0 +0.17%
2025-03-24 $122.5 $118.9 $3.58 5,021,638.0 +4.70%
2025-03-21 $117.2 $113.8 $3.33 5,603,592.0 -0.18%
2025-03-20 $117.9 $115.0 $2.85 3,426,272.0 +0.15%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $121.7 $86.15 $35.50 123,685,981.0 -10.59%
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

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

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%
asset_management BX
$130.39
price up icon 0.78%
asset_management BAM
$48.59
price up icon 1.25%
asset_management BN
$49.70
price up icon 1.78%
asset_management APO
$126.78
price up icon 1.25%
asset_management AMP
$464.56
price up icon 0.29%
자본화:     |  볼륨(24시간):