Stockscreener 앱 받기
12.29
0.16%
0.02
시간 외 거래:
12.31
0.02
+0.16%
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $12.40 | $12.27 | $0.13 | 580,660.0 | +0.16% |
| 2026-01-08 | $12.30 | $12.15 | $0.15 | 373,214.0 | +0.99% |
| 2026-01-07 | $12.23 | $11.95 | $0.28 | 617,545.0 | +2.02% |
| 2026-01-06 | $12.06 | $11.87 | $0.19 | 830,206.0 | -1.16% |
| 2026-01-05 | $12.40 | $12.03 | $0.3658 | 1,001,695.0 | -2.51% |
| 2026-01-02 | $12.43 | $12.25 | $0.178 | 521,375.0 | -0.16% |
| 2025-12-31 | $12.39 | $12.15 | $0.245 | 538,974.0 | +1.23% |
| 2025-12-30 | $12.24 | $12.05 | $0.19 | 256,135.0 | +1.58% |
| 2025-12-29 | $12.14 | $12.03 | $0.1099 | 362,181.0 | -0.41% |
| 2025-12-26 | $12.23 | $12.01 | $0.22 | 219,072.0 | -0.41% |
| 2025-12-24 | $12.20 | $12.02 | $0.185 | 228,562.0 | +1.17% |
| 2025-12-23 | $12.00 | $11.92 | $0.08 | 181,055.0 | +0.25% |
| 2025-12-22 | $11.98 | $11.82 | $0.1599 | 330,496.0 | +1.27% |
| 2025-12-19 | $11.90 | $11.61 | $0.2865 | 429,206.0 | +1.55% |
| 2025-12-18 | $11.87 | $11.59 | $0.28 | 423,014.0 | -1.44% |
| 2025-12-17 | $11.94 | $11.77 | $0.17 | 421,616.0 | -0.42% |
| 2025-12-16 | $11.97 | $11.81 | $0.16 | 265,629.0 | -1.08% |
| 2025-12-15 | $12.15 | $11.89 | $0.26 | 329,123.0 | -1.07% |
| 2025-12-12 | $12.16 | $12.06 | $0.0953 | 257,369.0 | +0.41% |
| 2025-12-11 | $12.17 | $12.01 | $0.16 | 280,895.0 | -0.49% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 연도별 가격 이력
이 심층 분석에서는 Kayne Anderson Energy Infrastructure Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KYN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kayne Anderson Energy Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $12.43 | $11.87 | $0.56 | 4,505,355.0 | -0.73% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.52 | $11.59 | $0.93 | 7,102,338.0 | -1.53% |
| 2025-11 | $12.45 | $11.31 | $1.14 | 8,244,788.0 | +6.52% |
| 2025-10 | $12.45 | $11.38 | $1.07 | 11,547,787.0 | -5.74% |
| 2025-09 | $12.52 | $12.09 | $0.4299 | 6,794,019.0 | -1.28% |
| 2025-08 | $12.67 | $12.01 | $0.66 | 6,974,389.0 | +0.72% |
| 2025-07 | $12.75 | $12.12 | $0.6299 | 7,191,673.0 | -2.20% |
| 2025-06 | $12.80 | $12.16 | $0.64 | 6,962,059.0 | +4.61% |
| 2025-05 | $12.67 | $11.67 | $0.9985 | 6,730,547.0 | +3.49% |
| 2025-04 | $13.04 | $9.82 | $3.22 | 14,398,945.0 | -8.42% |
| 2025-03 | $13.04 | $11.89 | $1.15 | 7,314,443.0 | +0.47% |
| 2025-02 | $13.63 | $12.29 | $1.34 | 7,289,095.0 | -4.91% |
| 2025-01 | $13.65 | $12.68 | $0.97 | 11,512,058.0 | +5.66% |
Kayne Anderson Energy Infrastructure Fund Inc 주식 (KYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.69 | $11.71 | $1.98 | 8,483,315.0 | -8.63% |
| 2024-11 | $13.69 | $11.46 | $2.23 | 9,153,889.0 | +19.06% |
| 2024-10 | $11.90 | $10.97 | $0.93 | 8,776,424.0 | +4.45% |
| 2024-09 | $11.53 | $10.54 | $0.99 | 8,360,924.0 | +2.42% |
| 2024-08 | $10.79 | $9.72 | $1.07 | 8,502,945.0 | +2.29% |
| 2024-07 | $11.10 | $10.16 | $0.935 | 10,180,532.0 | +1.65% |
| 2024-06 | $10.72 | $9.59 | $1.13 | 9,569,443.0 | +4.34% |
| 2024-05 | $10.06 | $9.40 | $0.665 | 8,759,741.0 | +3.45% |
| 2024-04 | $10.15 | $9.29 | $0.86 | 10,895,959.0 | -4.40% |
| 2024-03 | $10.07 | $9.13 | $0.94 | 8,822,557.0 | +9.16% |
| 2024-02 | $9.22 | $8.54 | $0.68 | 8,539,995.0 | +6.01% |
| 2024-01 | $8.99 | $8.35 | $0.64 | 15,496,515.0 | -1.48% |
0.48%
0.12%
자본화:
|
볼륨(24시간):