Stockscreener 앱 받기
15.07
0.20%
-0.03
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $15.12 | $15.02 | $0.11 | 64,338.0 | -0.20% |
| 2025-09-03 | $15.22 | $15.01 | $0.21 | 234,357.0 | +0.07% |
| 2025-09-02 | $15.20 | $15.00 | $0.1991 | 187,926.0 | -0.46% |
| 2025-08-29 | $15.24 | $15.10 | $0.1399 | 138,407.0 | +0.86% |
| 2025-08-28 | $15.12 | $14.95 | $0.175 | 174,363.0 | +0.07% |
| 2025-08-27 | $15.10 | $14.91 | $0.1899 | 102,217.0 | +0.33% |
| 2025-08-26 | $15.00 | $14.82 | $0.1749 | 94,087.0 | +0.44% |
| 2025-08-25 | $15.11 | $14.89 | $0.2212 | 155,395.0 | -1.29% |
| 2025-08-22 | $15.17 | $15.01 | $0.1592 | 121,780.0 | +0.60% |
| 2025-08-21 | $15.06 | $14.91 | $0.15 | 89,263.0 | -0.13% |
| 2025-08-20 | $15.38 | $14.98 | $0.395 | 182,051.0 | -1.38% |
| 2025-08-19 | $15.28 | $15.13 | $0.15 | 119,946.0 | +0.53% |
| 2025-08-18 | $15.19 | $15.05 | $0.14 | 125,105.0 | +0.86% |
| 2025-08-15 | $15.39 | $15.02 | $0.3699 | 130,174.0 | -1.96% |
| 2025-08-14 | $15.46 | $15.28 | $0.18 | 149,488.0 | -0.33% |
| 2025-08-13 | $15.41 | $15.14 | $0.265 | 214,115.0 | +0.72% |
| 2025-08-12 | $15.31 | $14.87 | $0.445 | 279,298.0 | +0.73% |
| 2025-08-11 | $15.35 | $15.15 | $0.1999 | 112,428.0 | -0.92% |
| 2025-08-08 | $15.33 | $15.16 | $0.17 | 122,725.0 | +0.46% |
| 2025-08-07 | $15.43 | $15.16 | $0.265 | 124,666.0 | -1.10% |
| 2025-08-06 | $15.49 | $15.38 | $0.1125 | 76,882.0 | -0.39% |
| 2025-08-05 | $15.54 | $15.23 | $0.31 | 131,832.0 | +0.32% |
Kayne Anderson Bdc Inc 주식 (KBDC) 연도별 가격 이력
이 심층 분석에서는 Kayne Anderson Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kayne Anderson Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.22 | $15.00 | $0.2191 | 486,621.0 | -0.59% |
| 2025-08 | $15.54 | $14.82 | $0.715 | 2,855,283.0 | -2.13% |
| 2025-07 | $16.28 | $15.25 | $1.03 | 2,850,346.0 | +1.51% |
| 2025-06 | $16.10 | $15.22 | $0.88 | 2,562,284.0 | -4.15% |
| 2025-05 | $16.40 | $15.56 | $0.84 | 2,657,285.0 | +0.32% |
| 2025-04 | $16.45 | $13.93 | $2.52 | 4,455,282.0 | -2.16% |
| 2025-03 | $17.38 | $16.04 | $1.34 | 3,377,437.0 | -6.67% |
| 2025-02 | $17.99 | $17.02 | $0.97 | 2,138,758.0 | +0.46% |
| 2025-01 | $17.32 | $16.35 | $0.97 | 2,053,360.0 | +4.59% |
Kayne Anderson Bdc Inc 주식 (KBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.21 | $16.41 | $0.805 | 1,915,811.0 | +0.96% |
| 2024-11 | $16.80 | $16.02 | $0.78 | 1,372,177.0 | +2.57% |
| 2024-10 | $16.49 | $15.85 | $0.64 | 587,570.0 | +0.74% |
| 2024-09 | $16.39 | $15.83 | $0.56 | 334,292.0 | -0.25% |
| 2024-08 | $16.40 | $15.69 | $0.71 | 775,240.0 | -0.37% |
| 2024-07 | $16.50 | $15.80 | $0.70 | 964,884.0 | +2.26% |
| 2024-06 | $16.62 | $15.75 | $0.8699 | 1,704,884.0 | -0.31% |
| 2024-05 | $16.26 | $15.85 | $0.4098 | 544,111.0 | +0.00% |
0.60%
1.08%
자본화:
|
볼륨(24시간):