Stockscreener 앱 받기
19.51
2.35%
-0.47
시간 외 거래:
19.51
Fs Kkr Capital Corp 주식 (FSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.90 | $19.49 | $0.41 | 1,412,816.0 | -2.35% |
| 2025-05-02 | $20.00 | $19.66 | $0.34 | 1,260,326.0 | +1.99% |
| 2025-05-01 | $20.01 | $19.54 | $0.47 | 1,276,037.0 | -1.51% |
| 2025-04-30 | $20.00 | $19.55 | $0.4539 | 931,226.0 | -1.14% |
| 2025-04-29 | $20.45 | $19.85 | $0.60 | 1,112,071.0 | -0.74% |
| 2025-04-28 | $20.33 | $20.05 | $0.2724 | 1,381,510.0 | +0.50% |
| 2025-04-25 | $20.20 | $19.96 | $0.24 | 835,559.0 | +0.65% |
| 2025-04-24 | $20.11 | $19.68 | $0.42 | 915,934.0 | +1.62% |
| 2025-04-23 | $20.02 | $19.59 | $0.43 | 1,318,348.0 | +1.60% |
| 2025-04-22 | $19.45 | $19.12 | $0.325 | 1,003,700.0 | +2.00% |
| 2025-04-21 | $19.46 | $18.88 | $0.576 | 1,395,464.0 | -2.71% |
| 2025-04-17 | $19.74 | $19.20 | $0.54 | 1,461,923.0 | +2.25% |
| 2025-04-16 | $19.50 | $19.06 | $0.4365 | 1,687,765.0 | -0.52% |
| 2025-04-15 | $19.35 | $18.87 | $0.48 | 1,680,676.0 | +1.80% |
| 2025-04-14 | $19.12 | $18.54 | $0.58 | 2,105,779.0 | +0.91% |
| 2025-04-11 | $18.86 | $18.21 | $0.65 | 3,174,371.0 | +0.27% |
| 2025-04-10 | $19.39 | $18.19 | $1.20 | 2,944,332.0 | -4.70% |
| 2025-04-09 | $19.80 | $17.42 | $2.38 | 5,820,743.0 | +9.14% |
| 2025-04-08 | $19.15 | $17.72 | $1.43 | 4,110,947.0 | -2.66% |
| 2025-04-07 | $19.36 | $17.95 | $1.41 | 6,837,184.0 | -5.00% |
Fs Kkr Capital Corp 주식 (FSK) 연도별 가격 이력
이 심층 분석에서는 Fs Kkr Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fs Kkr Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.01 | $19.49 | $0.52 | 5,361,995.0 | -1.91% |
| 2025-04 | $21.50 | $17.42 | $4.08 | 50,940,214.0 | -5.06% |
| 2025-03 | $23.84 | $20.15 | $3.69 | 48,615,540.0 | -10.78% |
| 2025-02 | $24.10 | $22.26 | $1.84 | 25,889,993.0 | +0.38% |
| 2025-01 | $23.47 | $21.04 | $2.43 | 25,235,114.0 | +7.69% |
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.30 | $20.94 | $1.36 | 30,735,539.0 | -2.34% |
| 2024-11 | $22.39 | $19.95 | $2.44 | 25,444,525.0 | +9.78% |
| 2024-10 | $20.82 | $19.65 | $1.17 | 26,490,954.0 | +2.58% |
| 2024-09 | $20.38 | $18.95 | $1.43 | 24,408,072.0 | -2.47% |
| 2024-08 | $20.37 | $18.53 | $1.84 | 30,642,847.0 | -0.10% |
| 2024-07 | $20.55 | $19.72 | $0.83 | 23,554,108.0 | +2.64% |
| 2024-06 | $20.81 | $19.26 | $1.55 | 24,737,201.0 | -3.76% |
| 2024-05 | $20.50 | $19.06 | $1.44 | 28,237,136.0 | +7.22% |
| 2024-04 | $19.47 | $18.73 | $0.745 | 28,921,474.0 | +0.26% |
| 2024-03 | $19.53 | $18.31 | $1.22 | 35,514,195.0 | +1.01% |
| 2024-02 | $20.59 | $18.53 | $2.06 | 40,756,271.0 | -7.99% |
| 2024-01 | $20.99 | $19.97 | $1.02 | 33,432,664.0 | +2.75% |
Fs Kkr Capital Corp 주식 (FSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.52 | $19.59 | $0.93 | 34,812,327.0 | +1.06% |
| 2023-11 | $20.06 | $18.99 | $1.07 | 28,722,100.0 | +4.27% |
| 2023-10 | $19.81 | $18.60 | $1.21 | 25,939,118.0 | -3.76% |
| 2023-09 | $20.80 | $19.68 | $1.12 | 20,069,137.0 | -3.76% |
| 2023-08 | $20.61 | $19.65 | $0.958 | 20,597,909.0 | +0.94% |
| 2023-07 | $20.43 | $19.01 | $1.42 | 19,806,144.0 | +5.68% |
| 2023-06 | $20.01 | $18.40 | $1.61 | 25,919,747.0 | -0.88% |
| 2023-05 | $19.48 | $17.50 | $1.98 | 17,986,247.0 | +2.87% |
| 2023-04 | $18.92 | $18.09 | $0.83 | 17,934,319.0 | +1.68% |
| 2023-03 | $20.12 | $17.07 | $3.05 | 30,687,365.0 | -6.14% |
| 2023-02 | $20.60 | $19.05 | $1.55 | 17,162,862.0 | +0.25% |
| 2023-01 | $19.93 | $17.47 | $2.46 | 18,979,619.0 | +12.34% |
0.04%
0.76%
자본화:
|
볼륨(24시간):