Stockscreener 앱 받기
103.60
1.55%
1.58
시간 외 거래:
103.60
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $106.9 | $103.1 | $3.78 | 5,823,312.0 | +1.55% |
| 2026-04-16 | $105.4 | $102.0 | $3.35 | 4,254,275.0 | -1.76% |
| 2026-04-15 | $104.7 | $101.5 | $3.25 | 6,297,967.0 | +3.41% |
| 2026-04-14 | $101.6 | $98.61 | $3.00 | 8,151,398.0 | +2.33% |
| 2026-04-13 | $98.23 | $90.81 | $7.42 | 6,901,693.0 | +7.59% |
| 2026-04-10 | $93.00 | $89.69 | $3.31 | 4,067,837.0 | -1.73% |
| 2026-04-09 | $93.65 | $91.59 | $2.06 | 5,084,553.0 | -1.20% |
| 2026-04-08 | $96.45 | $92.37 | $4.08 | 5,155,814.0 | +3.54% |
| 2026-04-07 | $91.33 | $89.88 | $1.45 | 2,847,579.0 | -0.33% |
| 2026-04-06 | $91.74 | $90.08 | $1.66 | 3,609,269.0 | -0.20% |
| 2026-04-02 | $93.56 | $88.08 | $5.47 | 5,582,840.0 | -0.14% |
| 2026-04-01 | $93.66 | $90.39 | $3.27 | 6,496,751.0 | -1.23% |
| 2026-03-31 | $93.67 | $89.88 | $3.79 | 8,067,709.0 | +2.37% |
| 2026-03-30 | $92.10 | $88.04 | $4.06 | 7,041,304.0 | +2.10% |
| 2026-03-27 | $89.19 | $86.31 | $2.88 | 8,243,848.0 | -1.66% |
| 2026-03-26 | $90.96 | $87.74 | $3.22 | 7,229,712.0 | +1.21% |
| 2026-03-25 | $93.02 | $88.86 | $4.16 | 5,732,001.0 | -2.20% |
| 2026-03-24 | $91.09 | $86.91 | $4.18 | 7,080,904.0 | +0.08% |
| 2026-03-23 | $93.14 | $89.79 | $3.34 | 6,080,329.0 | +0.93% |
| 2026-03-20 | $90.77 | $88.73 | $2.04 | 9,435,977.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $106.9 | $88.08 | $18.79 | 70,096,600.0 | +12.00% |
| 2026-03 | $96.09 | $82.67 | $13.42 | 176,437,362.0 | +5.50% |
| 2026-02 | $116.1 | $86.34 | $29.73 | 205,261,360.0 | -23.26% |
| 2026-01 | $137.3 | $113.4 | $23.90 | 87,722,819.0 | -10.37% |
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% |
0.74%
0.61%
자본화:
|
볼륨(24시간):