Stockscreener 앱 받기
14.25
0.28%
0.04
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $14.35 | $14.18 | $0.17 | 231,707.0 | +0.28% |
| 2026-10-08 | $14.22 | $14.08 | $0.1438 | 296,781.0 | +1.50% |
| 2026-10-07 | $14.23 | $13.90 | $0.3299 | 304,399.0 | -1.69% |
| 2026-10-06 | $14.24 | $13.94 | $0.30 | 383,689.0 | +1.28% |
| 2026-10-05 | $14.19 | $13.80 | $0.385 | 384,282.0 | +1.08% |
| 2026-10-02 | $13.93 | $13.71 | $0.22 | 243,255.0 | +0.87% |
| 2026-10-01 | $13.80 | $13.51 | $0.29 | 280,721.0 | +1.40% |
| 2026-09-30 | $13.75 | $13.59 | $0.165 | 402,822.0 | +0.00% |
| 2026-09-29 | $13.78 | $13.50 | $0.2799 | 380,118.0 | -1.31% |
| 2026-09-28 | $13.90 | $13.72 | $0.18 | 343,005.0 | -0.36% |
| 2026-09-25 | $14.09 | $13.78 | $0.31 | 384,548.0 | -1.98% |
| 2026-09-24 | $14.22 | $14.08 | $0.14 | 216,960.0 | -0.49% |
| 2026-09-23 | $14.33 | $14.15 | $0.1799 | 234,299.0 | -0.07% |
| 2026-09-22 | $14.47 | $14.17 | $0.30 | 449,646.0 | -1.60% |
| 2026-09-21 | $14.46 | $14.31 | $0.155 | 352,005.0 | -0.07% |
| 2026-09-18 | $14.56 | $14.34 | $0.22 | 226,386.0 | +0.00% |
| 2026-09-17 | $14.57 | $14.32 | $0.2467 | 247,843.0 | -0.21% |
| 2026-09-16 | $14.67 | $14.33 | $0.34 | 307,153.0 | -0.96% |
| 2026-09-15 | $14.75 | $14.52 | $0.23 | 276,668.0 | -1.15% |
| 2026-09-14 | $15.00 | $14.71 | $0.29 | 319,615.0 | -0.47% |
| 2026-09-11 | $15.02 | $14.79 | $0.2327 | 328,851.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $14.35 | $13.51 | $0.84 | 2,124,834.0 | +4.78% |
| 2026-09 | $15.13 | $13.50 | $1.63 | 6,884,800.0 | -9.09% |
| 2026-08 | $15.03 | $14.01 | $1.02 | 5,960,366.0 | +2.33% |
| 2026-07 | $15.17 | $13.65 | $1.52 | 8,274,012.0 | +5.71% |
| 2026-06 | $14.24 | $13.17 | $1.07 | 7,969,922.0 | +1.10% |
| 2026-05 | $14.70 | $13.52 | $1.18 | 8,397,357.0 | -4.00% |
| 2026-04 | $14.37 | $12.93 | $1.44 | 10,629,168.0 | -0.21% |
| 2026-03 | $14.69 | $13.77 | $0.92 | 8,481,451.0 | +0.07% |
| 2026-02 | $14.38 | $12.95 | $1.43 | 7,452,269.0 | +8.19% |
| 2026-01 | $13.19 | $11.87 | $1.32 | 11,215,189.0 | +6.54% |
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 | 7,111,110.0 | -1.53% |
| 2025-11 | $12.45 | $11.31 | $1.14 | 8,245,790.0 | +6.52% |
| 2025-10 | $12.45 | $11.38 | $1.07 | 11,556,055.0 | -5.74% |
| 2025-09 | $12.52 | $12.09 | $0.4299 | 6,794,094.0 | -1.28% |
| 2025-08 | $12.67 | $12.01 | $0.66 | 6,976,347.0 | +0.72% |
| 2025-07 | $12.75 | $12.12 | $0.6299 | 7,424,140.0 | -2.20% |
| 2025-06 | $12.80 | $12.16 | $0.64 | 6,963,880.0 | +4.61% |
| 2025-05 | $12.67 | $11.67 | $0.9985 | 6,736,798.0 | +3.49% |
| 2025-04 | $13.04 | $9.82 | $3.22 | 14,405,108.0 | -8.42% |
| 2025-03 | $13.04 | $11.89 | $1.15 | 7,933,799.0 | +0.47% |
| 2025-02 | $13.63 | $12.29 | $1.34 | 7,293,759.0 | -4.91% |
| 2025-01 | $13.65 | $12.68 | $0.97 | 11,513,759.0 | +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 | 8,494,755.0 | -8.63% |
| 2024-11 | $13.69 | $11.46 | $2.23 | 9,162,186.0 | +19.06% |
| 2024-10 | $11.90 | $10.97 | $0.93 | 8,779,577.0 | +4.45% |
| 2024-09 | $11.53 | $10.54 | $0.99 | 8,364,385.0 | +2.42% |
| 2024-08 | $10.79 | $9.72 | $1.07 | 8,510,075.0 | +2.29% |
| 2024-07 | $11.10 | $10.16 | $0.935 | 10,184,831.0 | +1.65% |
| 2024-06 | $10.72 | $9.59 | $1.13 | 9,570,493.0 | +4.34% |
| 2024-05 | $10.06 | $9.40 | $0.665 | 8,762,856.0 | +3.45% |
| 2024-04 | $10.15 | $9.29 | $0.86 | 10,900,552.0 | -4.40% |
| 2024-03 | $10.07 | $9.13 | $0.94 | 8,823,617.0 | +9.16% |
| 2024-02 | $9.22 | $8.54 | $0.68 | 8,544,643.0 | +6.01% |
| 2024-01 | $8.99 | $8.35 | $0.64 | 15,501,811.0 | -1.48% |
0.95%
자본화:
|
볼륨(24시간):