Hot Features
프리미엄
KKR Group Finance Co IX LLC (KKRS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -4.05811623246 | 19.96 | 20.17 | 19 | 33812 | 19.52286569 | CS |
| 4 | -0.08 | -0.416016640666 | 19.23 | 20.17 | 19 | 30597 | 19.51045403 | CS |
| 12 | -1.82 | -8.67906533143 | 20.97 | 20.9894 | 19 | 20854 | 19.85204227 | CS |
| 26 | 0.02 | 0.104547830633 | 19.13 | 21 | 18.83 | 21360 | 19.78464941 | CS |
| 52 | 0.31 | 1.64543524416 | 18.84 | 21 | 18.5 | 22608 | 19.60285731 | CS |
| 156 | -6.37 | -24.960815047 | 25.52 | 26.2 | 15.9899 | 40501 | 19.53404746 | CS |
| 260 | -8.7 | -31.2387791741 | 27.85 | 27.85 | 15.9899 | 50611 | 21.7093825 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 19.24 | 0.09 | 0.47 | 19.23 | 19.24 | 19 | 40183 |
| 1734392400 | 19.15 | -0.21 | -1.08 | 19.35 | 19.35 | 19.09 | 33690 |
| 1734133200 | 19.36 | -0.42 | -2.12 | 19.5 | 19.5 | 19.3 | 18944 |
| 1734046800 | 19.78 | -0.12 | -0.60 | 19.9 | 19.9 | 19.605 | 25808 |
| 1733960400 | 19.9 | -0.02 | -0.10 | 19.92 | 20.17 | 19.82 | 56739 |
| 1733874000 | 19.92 | 0.72 | 3.75 | 19.26 | 19.92 | 19.06 | 117996 |
| 1733787600 | 19.2 | -0.14 | -0.72 | 19.38 | 19.3999 | 19.16 | 16278 |
| 1733528400 | 19.34 | 0 | 0.00 | 19.44 | 19.44 | 19.27 | 10831 |
| 1733442000 | 19.34 | 0.16 | 0.83 | 19.23 | 19.34 | 19.23 | 14756 |
| 1733355600 | 19.18 | 0.02 | 0.10 | 19.23 | 19.28 | 19.15 | 41039 |
| 1733269200 | 19.16 | -0.37 | -1.89 | 19.44 | 19.51 | 19.12 | 29410 |
| 1733182800 | 19.53 | -0.29 | -1.46 | 19.79 | 19.82 | 19.4576 | 10973 |
| 1732917840 | 19.82 | 0.52 | 2.69 | 19.33 | 19.82 | 19.33 | 46601 |
| 1732750800 | 19.3 | 0.02 | 0.10 | 19.28 | 19.47 | 19.21 | 40342 |
| 1732664400 | 19.28 | -0.11 | -0.57 | 19.42 | 19.42 | 19.18 | 22510 |
| 1732578000 | 19.3901 | 0.21 | 1.10 | 19.34 | 19.5 | 19.34 | 18100 |
| 1732318800 | 19.18 | -0.04 | -0.21 | 19.24 | 19.3489 | 19.16 | 29917 |
| 1732232400 | 19.22 | 0.11 | 0.58 | 19.1 | 19.25 | 19.1 | 12770 |
| 1732146000 | 19.11 | -0.12 | -0.62 | 19.23 | 19.348 | 19.05 | 10840 |
| 1732059600 | 19.23 | -0.2 | -1.03 | 19.43 | 19.46 | 19.22 | 11606 |
| 1731973200 | 19.43 | -0.08 | -0.41 | 19.51 | 19.64 | 19.42 | 13741 |
| 1731714000 | 19.51 | -0.05 | -0.26 | 19.61 | 19.61 | 19.45 | 9071 |
| 1731627600 | 19.56 | -0.13 | -0.66 | 19.84 | 19.84 | 19.56 | 5267 |
| 1731541200 | 19.69 | -0.11 | -0.56 | 19.9 | 19.98 | 19.67 | 17753 |
| 1731454800 | 19.8 | -0.3 | -1.49 | 19.95 | 20 | 19.67 | 58822 |
| 1731368400 | 20.1 | -0.1 | -0.50 | 20.23 | 20.23 | 19.86 | 7928 |
| 1731109200 | 20.2 | 0.26 | 1.30 | 20.03 | 20.22 | 19.97 | 15152 |
| 1731022800 | 19.94 | 0.13 | 0.66 | 19.9 | 20 | 19.76 | 14492 |
| 1730936400 | 19.81 | -0.15 | -0.75 | 19.84 | 19.94 | 19.74 | 19630 |
| 1730850000 | 19.96 | 0.25 | 1.27 | 19.75 | 19.97 | 19.75 | 13355 |
| 1730763600 | 19.71 | 0.15 | 0.74 | 19.63 | 19.8 | 19.45 | 18039 |
| 1730500800 | 19.565 | -0.04 | -0.18 | 19.71 | 19.71 | 19.51 | 15338 |
| 1730414400 | 19.6 | -0.25 | -1.26 | 19.81 | 19.81 | 19.57 | 37088 |
| 1730328000 | 19.8501 | 0.05 | 0.25 | 19.81 | 19.915 | 19.76 | 16480 |
| 1730241600 | 19.8 | -0.15 | -0.75 | 19.9 | 19.98 | 19.71 | 15825 |
| 1730155200 | 19.95 | 0.01 | 0.05 | 19.97 | 20.13 | 19.8701 | 18418 |
| 1729896000 | 19.94 | -0.07 | -0.35 | 20.05 | 20.12 | 19.91 | 21362 |
| 1729809600 | 20.01 | -0.05 | -0.25 | 20.14 | 20.195 | 19.94 | 9221 |
| 1729723200 | 20.06 | -0.43 | -2.10 | 20.48 | 20.4899 | 20.02 | 23070 |
| 1729636800 | 20.49 | 0.07 | 0.32 | 20.33 | 20.5686 | 20.28 | 18529 |
| 1729550400 | 20.4239 | -0.33 | -1.57 | 20.66 | 20.66 | 20.38 | 6496 |
| 1729291200 | 20.75 | 0.07 | 0.31 | 20.69 | 20.785 | 20.65 | 13042 |
| 1729204800 | 20.685 | -0.11 | -0.53 | 20.79 | 20.8041 | 20.63 | 8519 |
| 1729118400 | 20.795 | 0.02 | 0.07 | 20.69 | 20.92 | 20.6402 | 9910 |
| 1729032000 | 20.78 | 0.33 | 1.61 | 20.54 | 20.78 | 20.488 | 11262 |
| 1728945600 | 20.45 | -0.04 | -0.20 | 20.49 | 20.49 | 20.45 | 6415 |
| 1728686400 | 20.49 | 0.19 | 0.94 | 20.36 | 20.49 | 20.36 | 9576 |
| 1728600000 | 20.3 | 0.02 | 0.10 | 20.33 | 20.57 | 20.2511 | 7958 |
| 1728513600 | 20.28 | -0.2 | -0.98 | 20.53 | 20.7 | 20.28 | 21433 |
| 1728427200 | 20.48 | 0.14 | 0.69 | 20.44 | 20.5229 | 20.36 | 9889 |
| 1728340800 | 20.34 | -0.16 | -0.78 | 20.43 | 20.5 | 20.3 | 8639 |
| 1728081600 | 20.5 | -0.24 | -1.16 | 20.71 | 20.71 | 20.49 | 18049 |
| 1727995200 | 20.74 | 0.06 | 0.29 | 20.72 | 20.78 | 20.67 | 7557 |
| 1727908800 | 20.68 | -0.01 | -0.05 | 20.68 | 20.72 | 20.6101 | 16721 |
| 1727822400 | 20.69 | 0.3 | 1.47 | 20.5 | 20.75 | 20.41 | 26237 |
| 1727736000 | 20.39 | -0.35 | -1.69 | 20.81 | 20.81 | 20.34 | 51800 |
| 1727476800 | 20.74 | -0.15 | -0.72 | 20.95 | 20.9708 | 20.74 | 14712 |
| 1727390400 | 20.89 | 0.07 | 0.34 | 20.86 | 20.9 | 20.71 | 13222 |
| 1727304000 | 20.82 | -0.08 | -0.38 | 20.97 | 20.9894 | 20.77 | 27242 |
| 1727217600 | 20.9 | 0.05 | 0.24 | 20.88 | 20.9 | 20.82 | 12029 |
| 1727131200 | 20.85 | -0.07 | -0.33 | 20.93 | 20.95 | 20.82 | 13970 |
| 1726872000 | 20.92 | 0.02 | 0.10 | 20.94 | 20.96 | 20.895 | 7480 |
| 1726785600 | 20.9 | 0.09 | 0.43 | 20.91 | 20.99 | 20.88 | 13496 |
| 1726699200 | 20.81 | -0.05 | -0.24 | 20.97 | 20.99 | 20.81 | 7733 |
