Stockscreener 앱 받기
10.82
1.10%
-0.12
시간 외 거래:
10.83
0.010
+0.09%
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $10.93 | $10.79 | $0.135 | 159,347.0 | -1.10% |
| 2026-03-18 | $11.13 | $10.93 | $0.1999 | 232,256.0 | -0.55% |
| 2026-03-17 | $11.06 | $10.89 | $0.17 | 210,550.0 | +0.55% |
| 2026-03-16 | $10.95 | $10.86 | $0.09 | 205,914.0 | +1.11% |
| 2026-03-13 | $10.96 | $10.74 | $0.225 | 959,347.0 | -1.81% |
| 2026-03-12 | $11.18 | $11.00 | $0.18 | 347,930.0 | -0.90% |
| 2026-03-11 | $11.23 | $11.10 | $0.135 | 258,325.0 | -0.54% |
| 2026-03-10 | $11.21 | $11.02 | $0.19 | 312,709.0 | +1.27% |
| 2026-03-09 | $11.16 | $10.86 | $0.30 | 786,797.0 | -1.34% |
| 2026-03-06 | $11.32 | $11.08 | $0.24 | 1,010,760.0 | -1.41% |
| 2026-03-05 | $11.46 | $11.35 | $0.11 | 185,802.0 | -0.70% |
| 2026-03-04 | $11.51 | $11.36 | $0.15 | 288,604.0 | +0.09% |
| 2026-03-03 | $11.42 | $11.25 | $0.1686 | 465,572.0 | -0.17% |
| 2026-03-02 | $11.45 | $11.32 | $0.13 | 224,096.0 | -0.26% |
| 2026-02-27 | $11.54 | $11.46 | $0.0893 | 265,803.0 | -0.52% |
| 2026-02-26 | $11.54 | $11.50 | $0.0441 | 160,846.0 | -0.09% |
| 2026-02-25 | $11.54 | $11.48 | $0.06 | 119,251.0 | +0.61% |
| 2026-02-24 | $11.52 | $11.43 | $0.085 | 136,124.0 | +0.00% |
| 2026-02-23 | $11.54 | $11.45 | $0.095 | 278,752.0 | -0.69% |
| 2026-02-20 | $11.60 | $11.53 | $0.0714 | 278,611.0 | -0.26% |
| 2026-02-19 | $11.60 | $11.54 | $0.06 | 189,110.0 | +0.17% |
| 2026-02-18 | $11.65 | $11.56 | $0.09 | 416,244.0 | -0.34% |
Kkr Income Opportunities Fund 주식 (KIO) 연도별 가격 이력
이 심층 분석에서는 Kkr Income Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Income Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $11.51 | $10.74 | $0.77 | 5,807,356.0 | -5.67% |
| 2026-02 | $11.82 | $11.43 | $0.39 | 4,824,909.0 | -1.04% |
| 2026-01 | $11.75 | $11.43 | $0.32 | 5,367,033.0 | +0.00% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.82 | $11.39 | $0.43 | 7,204,466.0 | -1.02% |
| 2025-11 | $12.18 | $11.38 | $0.805 | 6,000,132.0 | -3.22% |
| 2025-10 | $12.64 | $11.57 | $1.07 | 9,930,596.0 | -3.89% |
| 2025-09 | $12.76 | $12.38 | $0.38 | 4,999,628.0 | +0.88% |
| 2025-08 | $12.83 | $12.26 | $0.57 | 6,169,511.0 | -2.12% |
| 2025-07 | $12.81 | $12.44 | $0.373 | 6,637,619.0 | +1.59% |
| 2025-06 | $12.58 | $12.10 | $0.4871 | 3,783,355.0 | +3.46% |
| 2025-05 | $12.19 | $11.83 | $0.36 | 4,003,285.0 | +2.45% |
| 2025-04 | $12.26 | $10.69 | $1.57 | 4,915,700.0 | -3.58% |
| 2025-03 | $12.49 | $12.12 | $0.37 | 4,590,826.0 | -1.21% |
| 2025-02 | $12.98 | $12.38 | $0.5999 | 5,704,852.0 | -1.50% |
| 2025-01 | $13.67 | $12.56 | $1.11 | 4,175,522.0 | -5.61% |
Kkr Income Opportunities Fund 주식 (KIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.78 | $12.88 | $0.8983 | 2,522,701.0 | -0.67% |
| 2024-11 | $14.00 | $13.04 | $0.96 | 3,370,644.0 | -4.01% |
| 2024-10 | $15.09 | $13.84 | $1.25 | 3,976,686.0 | -5.49% |
| 2024-09 | $14.89 | $14.37 | $0.52 | 2,299,928.0 | +1.03% |
| 2024-08 | $14.70 | $13.86 | $0.836 | 2,254,396.0 | +1.60% |
| 2024-07 | $14.45 | $13.58 | $0.87 | 3,133,945.0 | +4.96% |
| 2024-06 | $13.77 | $13.32 | $0.445 | 1,848,583.0 | +2.47% |
| 2024-05 | $13.54 | $13.16 | $0.375 | 2,137,949.0 | +0.45% |
| 2024-04 | $13.57 | $12.91 | $0.66 | 2,667,496.0 | -1.70% |
| 2024-03 | $13.59 | $13.10 | $0.4886 | 2,489,544.0 | +1.12% |
| 2024-02 | $13.42 | $12.76 | $0.66 | 2,664,510.0 | +3.56% |
| 2024-01 | $13.01 | $12.38 | $0.63 | 3,128,732.0 | +2.86% |
1.64%
0.36%
자본화:
|
볼륨(24시간):