Hot Features
프리미엄
FS KKR Capital Corp (FSK)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.50472589792 | 21.16 | 21.69 | 21.07 | 1209867 | 21.31622299 | CS |
| 4 | 1.03 | 4.98547918683 | 20.66 | 21.69 | 19.95 | 1240000 | 20.83368927 | CS |
| 12 | 1.49 | 7.37623762376 | 20.2 | 21.69 | 18.95 | 1220583 | 20.2700997 | CS |
| 26 | 1.69 | 8.45 | 20 | 21.69 | 18.53 | 1239416 | 20.04955476 | CS |
| 52 | 1.83 | 9.21450151057 | 19.86 | 21.69 | 18.31 | 1436279 | 19.83729936 | CS |
| 156 | 0.4 | 1.8788163457 | 21.29 | 23.44 | 16.7 | 1281950 | 20.00651178 | CS |
| 260 | 15.68 | 260.898502496 | 6.01 | 23.445 | 1.9 | 1388926 | 15.57537044 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 21.54 | 0.05 | 0.23 | 21.49 | 21.69 | 21.49 | 1415745 |
| 1732146000 | 21.49 | -0.06 | -0.28 | 21.535 | 21.58 | 21.33 | 1356123 |
| 1732059600 | 21.55 | 0.31 | 1.46 | 21.24 | 21.6 | 21.205 | 1168768 |
| 1731973200 | 21.24 | 0.08 | 0.38 | 21.12 | 21.31 | 21.1 | 919519 |
| 1731714000 | 21.16 | 0.05 | 0.24 | 21.28 | 21.3 | 21.09 | 1256745 |
| 1731627600 | 21.11 | -0.04 | -0.19 | 21.185 | 21.28 | 21.07 | 1046828 |
| 1731541200 | 21.15 | 0.14 | 0.67 | 21.07 | 21.2497 | 21.069 | 955256 |
| 1731454800 | 21.01 | -0.07 | -0.33 | 21.1 | 21.19 | 20.97 | 1211649 |
| 1731368400 | 21.08 | 0.01 | 0.05 | 21.1 | 21.24 | 21 | 1302518 |
| 1731109200 | 21.07 | 0.13 | 0.62 | 21.055 | 21.09 | 20.9108 | 1857697 |
| 1731022800 | 20.94 | 0.13 | 0.62 | 20.845 | 21.14 | 20.68 | 2105771 |
| 1730936400 | 20.81 | 0.52 | 2.56 | 20.63 | 20.83 | 20.42 | 1534142 |
| 1730850000 | 20.29 | 0.25 | 1.25 | 20.125 | 20.3 | 20.12 | 1032815 |
| 1730763600 | 20.04 | -0.1 | -0.50 | 20.13 | 20.14 | 19.95 | 1135586 |
| 1730500800 | 20.14 | -0.1 | -0.49 | 20.29 | 20.37 | 20.08 | 1239062 |
| 1730414400 | 20.24 | -0.02 | -0.10 | 20.25 | 20.305 | 20.155 | 813502 |
| 1730328000 | 20.26 | -0.09 | -0.44 | 20.41 | 20.485 | 20.185 | 1069656 |
| 1730241600 | 20.35 | -0.38 | -1.83 | 20.6 | 20.625 | 20.33 | 1320965 |
| 1730155200 | 20.73 | 0.06 | 0.29 | 20.71 | 20.749 | 20.65 | 754952 |
| 1729896000 | 20.67 | -0.11 | -0.53 | 20.8 | 20.82 | 20.61 | 945930 |
| 1729809600 | 20.78 | 0.27 | 1.32 | 20.66 | 20.78 | 20.53 | 1139608 |
| 1729723200 | 20.51 | -0.1 | -0.49 | 20.58 | 20.61 | 20.41 | 1289431 |
| 1729636800 | 20.61 | -0.2 | -0.96 | 20.72 | 20.77 | 20.56 | 1090201 |
| 1729550400 | 20.81 | 0.29 | 1.41 | 20.53 | 20.82 | 20.52 | 1607904 |
| 1729291200 | 20.52 | 0.05 | 0.24 | 20.47 | 20.5499 | 20.4 | 979433 |
| 1729204800 | 20.47 | 0.02 | 0.10 | 20.5 | 20.505 | 20.43 | 838254 |
| 1729118400 | 20.45 | 0.21 | 1.04 | 20.28 | 20.49 | 20.26 | 1003344 |
| 1729032000 | 20.24 | 0.02 | 0.10 | 20.18 | 20.3 | 20.18 | 1071561 |
| 1728945600 | 20.22 | 0.05 | 0.25 | 20.17 | 20.23 | 20.06 | 902193 |
| 1728686400 | 20.17 | 0.05 | 0.25 | 20.17 | 20.19 | 20.12 | 1099196 |
| 1728600000 | 20.12 | 0.12 | 0.60 | 20.02 | 20.155 | 19.99 | 1296542 |
| 1728513600 | 20 | 0 | 0.00 | 20.05 | 20.05 | 19.92 | 863811 |
| 1728427200 | 20 | -0.02 | -0.10 | 20 | 20.03 | 19.864 | 894798 |
| 1728340800 | 20.02 | -0.15 | -0.74 | 20.1 | 20.14 | 19.97 | 847859 |
| 1728081600 | 20.17 | 0.13 | 0.65 | 20.11 | 20.17 | 20.01 | 894685 |
| 1727995200 | 20.04 | 0.19 | 0.96 | 19.95 | 20.09 | 19.89 | 2091142 |
| 1727908800 | 19.85 | 0.14 | 0.71 | 19.8 | 19.9367 | 19.76 | 2294821 |
| 1727822400 | 19.71 | -0.02 | -0.10 | 19.8 | 19.82 | 19.65 | 923848 |
| 1727735520 | 19.73 | -0.08 | -0.40 | 19.775 | 19.835 | 19.73 | 912154 |
| 1727476800 | 19.81 | 0.21 | 1.07 | 19.68 | 19.86 | 19.66 | 1149795 |
| 1727390400 | 19.6 | 0.26 | 1.34 | 19.39 | 19.61 | 19.39 | 947701 |
| 1727304000 | 19.34 | -0.35 | -1.78 | 19.67 | 19.69 | 19.32 | 1708169 |
| 1727217600 | 19.69 | -0.07 | -0.35 | 19.77 | 19.86 | 19.66 | 1264143 |
| 1727131200 | 19.76 | 0.04 | 0.20 | 19.8 | 19.89 | 19.69 | 1455506 |
| 1726872000 | 19.72 | -0.05 | -0.25 | 19.8 | 19.8 | 19.605 | 1049417 |
| 1726785600 | 19.77 | 0.13 | 0.66 | 19.75 | 19.83 | 19.6499 | 1115903 |
| 1726699200 | 19.64 | 0.07 | 0.36 | 19.6878 | 19.79 | 19.565 | 982501 |
| 1726612800 | 19.57 | -0.22 | -1.11 | 19.73 | 19.752 | 19.55 | 1000168 |
| 1726526400 | 19.79 | 0.05 | 0.25 | 19.8 | 19.8 | 19.685 | 1127132 |
| 1726267200 | 19.74 | 0.32 | 1.65 | 19.575 | 19.75 | 19.55 | 1129360 |
| 1726180800 | 19.42 | 0.13 | 0.67 | 19.4056 | 19.44 | 19.315 | 1034561 |
| 1726094400 | 19.29 | -0.58 | -2.92 | 19.14 | 19.305 | 18.95 | 1795646 |
| 1726008000 | 19.87 | -0.19 | -0.95 | 20.0025 | 20.02 | 19.83 | 1860155 |
| 1725921600 | 20.06 | 0.05 | 0.25 | 20.1 | 20.235 | 20.055 | 1432684 |
| 1725662400 | 20.01 | -0.22 | -1.09 | 20.2375 | 20.26 | 19.925 | 1306896 |
| 1725576000 | 20.23 | -0.01 | -0.05 | 20.29 | 20.375 | 20.17 | 1016486 |
| 1725489600 | 20.24 | 0.07 | 0.35 | 20.17 | 20.335 | 20.17 | 833046 |
| 1725403200 | 20.17 | -0.06 | -0.30 | 20.24 | 20.285 | 20.13 | 963361 |
| 1725057600 | 20.23 | 0 | 0.00 | 20.23 | 20.365 | 20.155 | 1133956 |
| 1724971200 | 20.23 | 0.16 | 0.80 | 20.2 | 20.28 | 20.1 | 807296 |
| 1724884800 | 20.07 | -0.14 | -0.69 | 20.2 | 20.2298 | 20.04 | 962232 |
| 1724798400 | 20.21 | 0.11 | 0.55 | 20.03 | 20.24 | 20.03 | 1082789 |
| 1724712000 | 20.1 | 0.19 | 0.95 | 20.03 | 20.16 | 20.01 | 1321994 |
| 1724452800 | 19.91 | 0.14 | 0.71 | 19.85 | 19.98 | 19.8 | 1126873 |
| 1724366400 | 19.77 | 0.18 | 0.92 | 19.62 | 19.8288 | 19.59 | 1213419 |
