Stockscreener 앱 받기
101.73
0.60%
0.61
Kkr Co Inc 주식 (KKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $102.9 | $100.8 | $2.15 | 4,233,671.0 | +0.60% |
| 2026-02-12 | $108.0 | $98.48 | $9.51 | 8,986,384.0 | -3.75% |
| 2026-02-11 | $109.2 | $104.3 | $4.97 | 6,805,785.0 | -2.01% |
| 2026-02-10 | $109.5 | $106.6 | $2.93 | 9,036,341.0 | -0.07% |
| 2026-02-09 | $108.4 | $102.7 | $5.76 | 11,737,065.0 | +3.96% |
| 2026-02-06 | $104.0 | $99.99 | $3.97 | 13,302,352.0 | +4.06% |
| 2026-02-05 | $104.8 | $97.37 | $7.44 | 16,544,089.0 | -5.35% |
| 2026-02-04 | $106.8 | $99.36 | $7.44 | 20,809,143.0 | +1.44% |
| 2026-02-03 | $113.7 | $102.0 | $11.66 | 11,502,433.0 | -9.69% |
| 2026-02-02 | $116.1 | $112.6 | $3.45 | 4,488,624.0 | +0.09% |
| 2026-01-30 | $115.7 | $113.4 | $2.31 | 4,705,695.0 | -0.63% |
| 2026-01-29 | $119.9 | $113.8 | $6.17 | 6,480,791.0 | -1.53% |
| 2026-01-28 | $118.3 | $115.8 | $2.55 | 4,565,355.0 | +0.66% |
| 2026-01-27 | $119.7 | $115.9 | $3.76 | 5,428,621.0 | -2.23% |
| 2026-01-26 | $121.6 | $117.0 | $4.56 | 8,522,237.0 | -2.14% |
| 2026-01-23 | $123.4 | $120.9 | $2.45 | 3,181,042.0 | -1.81% |
| 2026-01-22 | $127.0 | $123.4 | $3.60 | 2,727,955.0 | -0.68% |
| 2026-01-21 | $126.0 | $123.3 | $2.71 | 3,832,268.0 | +1.16% |
| 2026-01-20 | $129.2 | $122.7 | $6.50 | 5,003,782.0 | -6.48% |
| 2026-01-16 | $133.5 | $130.1 | $3.44 | 3,901,594.0 | +0.08% |
| 2026-01-15 | $134.5 | $130.8 | $3.72 | 3,233,262.0 | -0.58% |
Kkr Co Inc 주식 (KKR) 연도별 가격 이력
이 심층 분석에서는 Kkr Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kkr Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kkr Co Inc 주식 (KKR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $116.1 | $97.37 | $18.71 | 111,679,558.0 | -10.97% |
| 2026-01 | $137.3 | $113.4 | $23.90 | 87,722,819.0 | -10.37% |
Kkr Co Inc 주식 (KKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.8 | $119.1 | $25.75 | 80,799,001.0 | +5.18% |
| 2025-11 | $124.7 | $112.0 | $12.70 | 94,062,493.0 | +3.36% |
| 2025-10 | $130.3 | $115.1 | $15.27 | 105,246,049.0 | -8.94% |
| 2025-09 | $152.1 | $126.6 | $25.53 | 82,166,339.0 | -6.84% |
| 2025-08 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| 2025-07 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| 2025-06 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| 2025-05 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| 2025-04 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| 2025-03 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| 2025-02 | $164.4 | $127.2 | $37.28 | 100,142,502.0 | -18.84% |
| 2025-01 | $170.4 | $138.9 | $31.52 | 67,898,950.0 | +12.95% |
Kkr Co Inc 주식 (KKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| 2024-11 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| 2024-10 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| 2024-09 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| 2024-08 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| 2024-07 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| 2024-06 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| 2024-05 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| 2024-04 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| 2024-03 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| 2024-02 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| 2024-01 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
1.29%
0.24%
자본화:
|
볼륨(24시간):