FS KKR Capital Corp (FSK) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	12.26	12.37	12.18	12.25	-0.16%	1,068,161
2026-09-01	12.36	12.40	12.20	12.27	-1.13%	1,357,726
2026-08-31	12.23	12.52	12.22	12.41	+1.22%	1,774,158
2026-08-28	12.24	12.32	12.20	12.26	+0.25%	1,208,338
2026-08-27	12.20	12.32	12.13	12.23	+0.58%	1,406,100
2026-08-26	12.00	12.21	11.99	12.16	+0.91%	1,557,900
2026-08-25	12.02	12.07	11.93	12.05	+0.00%	1,446,000
2026-08-24	11.93	12.12	11.88	12.05	+1.18%	1,480,200
2026-08-21	11.98	12.09	11.87	11.91	+0.00%	1,099,800
2026-08-20	12.06	12.13	11.78	11.91	-1.24%	1,378,100
2026-08-19	12.00	12.11	11.96	12.06	+1.26%	2,188,500
2026-08-18	11.99	12.05	11.90	11.91	-0.83%	1,697,900
2026-08-17	12.28	12.32	11.96	12.01	-2.83%	1,719,500
2026-08-14	12.58	12.62	12.35	12.36	-2.22%	1,300,700
2026-08-13	12.24	12.71	12.21	12.64	+3.86%	2,033,000
2026-08-12	12.25	12.27	12.06	12.17	-0.65%	1,763,400
2026-08-11	12.17	12.31	12.06	12.25	+0.49%	1,835,200
2026-08-10	12.26	12.31	12.07	12.19	-2.01%	2,628,200
2026-08-07	11.85	12.54	11.85	12.44	+4.71%	4,872,400
2026-08-06	11.64	11.94	11.37	11.88	+7.61%	5,448,500
2026-08-05	11.46	11.49	10.88	11.04	-3.75%	2,834,700
2026-08-04	11.11	11.54	11.11	11.47	+3.43%	3,738,300
2026-08-03	10.62	11.11	10.57	11.09	+4.92%	3,889,800
2026-07-31	10.60	10.64	10.48	10.57	+0.09%	1,544,500
2026-07-30	10.72	10.90	10.40	10.56	-1.77%	2,620,600
2026-07-29	10.92	10.95	10.70	10.75	-2.18%	1,605,600
2026-07-28	10.88	11.01	10.70	10.99	+1.29%	3,377,000
2026-07-27	10.70	10.89	10.70	10.85	+2.07%	2,429,500
2026-07-24	10.64	10.73	10.54	10.63	+0.47%	1,756,100
2026-07-23	10.72	10.74	10.51	10.58	-2.58%	2,768,600
2026-07-22	11.00	11.07	10.79	10.86	-1.18%	1,820,600
2026-07-21	10.85	11.08	10.84	10.99	+1.20%	2,054,400
2026-07-20	10.92	10.95	10.68	10.86	-0.64%	2,023,700
2026-07-17	11.10	11.17	10.88	10.93	-1.62%	1,591,700
2026-07-16	10.89	11.14	10.80	11.11	+2.02%	2,336,400
2026-07-15	10.89	11.11	10.88	10.89	+0.93%	3,604,900
2026-07-14	10.84	10.90	10.72	10.79	-0.19%	1,736,400
2026-07-13	10.87	10.98	10.72	10.81	+0.09%	2,108,200
2026-07-10	10.56	10.88	10.56	10.80	+2.27%	2,257,300
2026-07-09	10.55	10.65	10.49	10.56	+0.00%	2,304,400
2026-07-08	10.39	10.57	10.34	10.56	+1.05%	2,089,000
2026-07-07	10.33	10.60	10.29	10.45	+1.16%	2,599,400
2026-07-06	10.44	10.64	10.32	10.33	-0.96%	3,969,600
2026-07-02	10.73	10.85	10.43	10.43	-1.97%	3,508,900
2026-07-01	10.50	10.81	10.50	10.64	+1.33%	3,106,800
2026-06-30	10.51	10.70	10.48	10.50	-1.04%	2,241,200
2026-06-29	10.42	10.64	10.40	10.61	+2.02%	2,282,400
2026-06-26	10.10	10.47	10.10	10.40	+2.77%	2,675,100
2026-06-25	10.08	10.15	9.97	10.12	+0.80%	2,680,900
2026-06-24	10.29	10.29	10.01	10.04	-1.86%	3,183,200
2026-06-23	10.11	10.27	10.09	10.23	+0.99%	2,677,700
2026-06-22	10.25	10.37	10.13	10.13	-1.36%	4,213,500
2026-06-18	10.27	10.43	10.15	10.27	+0.49%	3,825,200
2026-06-17	10.31	10.55	10.18	10.22	-5.19%	2,924,400
2026-06-16	10.96	11.00	10.78	10.78	-1.37%	4,322,000
2026-06-15	11.04	11.20	10.87	10.93	-1.18%	3,270,300
2026-06-12	10.88	11.15	10.86	11.06	+2.22%	2,070,000
2026-06-11	11.01	11.03	10.80	10.82	-1.64%	1,852,400
2026-06-10	10.79	11.10	10.77	11.00	+1.20%	2,644,400
2026-06-09	10.69	10.87	10.66	10.87	+2.16%	2,513,600
2026-06-08	10.72	10.80	10.50	10.64	-0.56%	2,135,000
2026-06-05	10.97	10.98	10.70	10.70	-2.46%	2,849,600
2026-06-04	10.84	10.99	10.84	10.97	+1.57%	2,358,200
2026-06-03	10.78	10.84	10.65	10.80	-0.92%	4,120,800
2026-06-02	10.82	11.03	10.81	10.90	+0.00%	2,587,200
2026-06-01	10.85	10.95	10.75	10.90	+0.28%	3,099,100
2026-05-29	10.79	11.03	10.72	10.87	+0.65%	2,793,400
2026-05-28	10.80	10.96	10.78	10.80	-0.28%	2,752,500
2026-05-27	10.84	11.01	10.77	10.83	+0.00%	1,892,900
2026-05-26	10.80	11.02	10.80	10.83	+0.46%	2,194,000
2026-05-22	10.96	11.09	10.76	10.78	-1.37%	2,957,200
2026-05-21	10.96	11.08	10.81	10.93	-0.27%	3,252,200
2026-05-20	10.65	11.05	10.65	10.96	+3.49%	4,485,900
2026-05-19	10.70	10.81	10.53	10.59	-1.21%	3,562,200
2026-05-18	10.90	10.95	10.71	10.72	-2.37%	2,745,800
2026-05-15	10.70	11.04	10.62	10.98	+1.67%	3,819,800
2026-05-14	10.78	10.94	10.76	10.80	+0.75%	2,930,600
2026-05-13	10.71	10.87	10.65	10.72	-0.56%	4,969,400
2026-05-12	10.76	10.92	10.56	10.78	+0.19%	5,168,200
2026-05-11	10.54	11.06	10.54	10.76	-0.74%	7,667,300
2026-05-08	11.00	11.05	10.64	10.84	-1.00%	5,875,600
2026-05-07	11.36	11.36	10.93	10.95	-4.12%	5,132,200
2026-05-06	11.55	11.57	11.30	11.42	-0.70%	2,779,100
2026-05-05	11.67	11.73	11.32	11.50	-1.03%	3,143,200
2026-05-04	11.50	11.70	11.47	11.62	+0.61%	3,511,900
2026-05-01	11.30	11.60	11.22	11.55	+2.67%	4,908,400
2026-04-30	10.62	11.27	10.62	11.25	+5.34%	3,808,800
2026-04-29	10.76	10.83	10.59	10.68	-1.29%	2,133,800
2026-04-28	10.50	10.82	10.50	10.82	+3.05%	2,634,000
2026-04-27	10.50	10.64	10.32	10.50	-0.19%	3,286,700
2026-04-24	10.66	10.74	10.49	10.52	-0.57%	3,029,500
2026-04-23	10.97	11.03	10.55	10.58	-4.08%	3,489,400
2026-04-22	11.23	11.30	10.91	11.03	-0.27%	1,784,600
2026-04-21	11.36	11.39	11.04	11.06	-2.12%	2,288,400
2026-04-20	11.27	11.37	11.20	11.30	-0.79%	2,173,400
2026-04-17	11.18	11.42	11.14	11.39	+3.83%	3,523,100
2026-04-16	11.14	11.26	10.95	10.97	-1.35%	3,792,100
2026-04-15	10.78	11.27	10.75	11.12	+3.63%	4,315,300
2026-04-14	10.50	10.78	10.47	10.73	+3.47%	2,599,600
2026-04-13	10.08	10.38	10.00	10.37	+2.37%	2,498,300
2026-04-10	10.22	10.29	10.09	10.13	-0.10%	1,807,200
2026-04-09	10.16	10.22	10.03	10.14	-0.98%	2,797,700
2026-04-08	10.80	10.93	10.23	10.24	-2.85%	3,660,100
2026-04-07	10.71	10.84	10.52	10.54	-1.77%	3,248,700
2026-04-06	10.44	10.84	10.39	10.73	+2.09%	5,042,900
2026-04-02	10.00	10.53	9.96	10.51	+3.96%	5,935,600
2026-04-01	10.19	10.22	9.95	10.11	-0.69%	4,146,900
2026-03-31	10.06	10.26	9.90	10.18	+2.31%	3,628,400
2026-03-30	9.93	10.11	9.84	9.95	+0.40%	3,082,200
2026-03-27	10.16	10.19	9.88	9.91	-2.75%	3,355,100
2026-03-26	10.35	10.55	10.15	10.19	-2.21%	2,976,000
2026-03-25	10.19	10.48	10.16	10.42	+3.78%	3,560,900
2026-03-24	10.11	10.20	9.90	10.04	-3.28%	5,569,700
2026-03-23	10.08	10.51	10.02	10.38	+4.11%	4,731,600
2026-03-20	10.06	10.13	9.87	9.97	-1.87%	7,017,300
2026-03-19	10.08	10.30	10.05	10.16	+0.59%	3,944,800
2026-03-18	9.73	10.21	9.72	10.10	-1.56%	4,558,900
2026-03-17	10.19	10.49	10.15	10.26	+1.08%	4,748,800
2026-03-16	10.15	10.32	10.04	10.15	+0.59%	4,539,500
2026-03-13	10.26	10.35	10.06	10.09	-1.46%	4,076,500
2026-03-12	10.39	10.49	10.18	10.24	-2.01%	5,636,800
2026-03-11	10.50	10.62	10.16	10.45	-1.04%	5,669,500
2026-03-10	10.77	10.87	10.54	10.56	-2.13%	4,415,600
2026-03-09	10.57	10.81	10.53	10.79	+0.94%	3,390,800
2026-03-06	10.83	10.97	10.68	10.69	-2.11%	3,953,900
2026-03-05	11.00	11.27	10.91	10.92	-0.82%	4,132,900
2026-03-04	11.00	11.16	10.75	11.01	+0.55%	7,854,300
2026-03-03	10.62	11.10	10.60	10.95	+0.92%	7,675,300
2026-03-02	10.58	11.08	10.28	10.85	+0.46%	8,974,800
2026-02-27	11.16	11.35	10.79	10.80	-4.34%	11,567,000
2026-02-26	12.10	12.15	10.87	11.29	-15.24%	18,798,000
2026-02-25	13.13	13.42	12.94	13.32	+1.52%	3,060,300
2026-02-24	12.81	13.24	12.81	13.12	+2.18%	2,572,500
2026-02-23	12.80	13.01	12.74	12.84	-1.00%	2,716,800
2026-02-20	13.10	13.25	12.80	12.97	-1.44%	4,948,300
2026-02-19	13.35	13.37	12.93	13.16	-1.94%	4,780,200
2026-02-18	13.37	13.47	13.16	13.42	+1.36%	1,926,300
2026-02-17	13.36	13.47	13.11	13.24	-0.60%	1,979,000
2026-02-13	13.46	13.46	13.11	13.32	-1.04%	2,220,200
2026-02-12	13.52	13.74	13.32	13.46	+0.00%	2,059,200
2026-02-11	13.53	13.59	13.34	13.46	-0.52%	1,995,700
2026-02-10	13.32	13.59	13.20	13.53	+1.73%	2,092,900
2026-02-09	12.86	13.31	12.80	13.30	+3.42%	2,807,100
2026-02-06	12.75	12.90	12.65	12.86	+0.86%	2,364,300
2026-02-05	13.03	13.20	12.73	12.75	-4.06%	4,534,400
2026-02-04	13.24	13.31	13.01	13.29	+1.06%	3,877,900
2026-02-03	13.50	13.56	13.12	13.15	-2.88%	4,300,700
2026-02-02	13.72	13.72	13.18	13.54	-1.81%	6,785,200
2026-01-30	13.80	13.89	13.63	13.79	-0.22%	2,211,300
2026-01-29	13.97	14.02	13.68	13.82	-0.50%	3,218,000
2026-01-28	14.25	14.31	13.87	13.89	-2.32%	2,484,100
2026-01-27	14.27	14.45	14.22	14.22	-0.70%	1,430,400
2026-01-26	14.46	14.49	14.10	14.32	-1.04%	2,388,700
2026-01-23	14.50	14.54	14.39	14.47	+0.07%	1,334,800
2026-01-22	14.50	14.57	14.42	14.46	+0.00%	1,464,200
2026-01-21	14.41	14.59	14.35	14.46	+0.70%	1,695,300
2026-01-20	14.30	14.40	14.24	14.36	-1.03%	2,223,800
2026-01-16	14.66	14.67	14.47	14.51	-1.02%	1,958,500
2026-01-15	14.65	14.74	14.49	14.66	+0.27%	1,681,400
2026-01-14	14.38	14.65	14.31	14.62	+1.67%	1,665,600
2026-01-13	14.51	14.61	14.37	14.38	-0.62%	1,788,100
2026-01-12	14.50	14.57	14.45	14.47	-0.69%	1,353,500
2026-01-09	14.77	14.81	14.57	14.57	-0.41%	1,605,500
2026-01-08	14.12	14.76	14.12	14.63	+3.03%	2,510,000
2026-01-07	14.57	14.67	14.14	14.20	-2.87%	3,833,100
2026-01-06	14.80	14.84	14.57	14.62	-1.22%	2,459,900
2026-01-05	15.00	15.09	14.77	14.80	-0.87%	2,010,200
2026-01-02	14.83	15.06	14.70	14.93	+0.81%	1,775,700
2025-12-31	14.75	14.89	14.72	14.81	+0.34%	3,286,500
2025-12-30	14.67	14.83	14.62	14.76	+0.61%	3,314,800
2025-12-29	14.72	14.91	14.66	14.67	-0.41%	3,323,500
2025-12-26	14.51	14.77	14.49	14.73	+1.52%	2,212,200
2025-12-24	14.43	14.57	14.37	14.51	+0.42%	1,653,600
2025-12-23	14.50	14.59	14.38	14.45	-0.96%	3,407,900
2025-12-22	14.67	14.72	14.56	14.59	-0.68%	3,246,700
2025-12-19	14.90	14.99	14.63	14.69	-1.87%	3,802,400
2025-12-18	15.07	15.10	14.80	14.97	-0.33%	4,456,800
2025-12-17	15.21	15.37	15.01	15.02	-1.05%	3,762,900
2025-12-16	15.13	15.33	15.04	15.18	+0.13%	3,627,800
2025-12-15	15.39	15.41	15.03	15.16	-1.56%	2,360,900
2025-12-12	15.51	15.63	15.35	15.40	+0.00%	1,713,800
2025-12-11	15.68	15.77	15.40	15.40	-2.22%	1,849,200
2025-12-10	15.47	15.80	15.47	15.75	+1.48%	2,501,900
2025-12-09	15.48	15.59	15.35	15.52	-0.13%	2,292,400
2025-12-08	15.46	15.64	15.42	15.54	+0.52%	2,811,900
2025-12-05	15.51	15.69	15.40	15.46	-0.58%	2,581,900
2025-12-04	15.43	15.58	15.40	15.55	+0.78%	3,039,500
2025-12-03	15.06	15.54	15.06	15.43	-2.47%	3,615,200
2025-12-02	15.83	15.89	15.65	15.82	+0.44%	2,991,900
2025-12-01	16.09	16.16	15.71	15.75	-2.17%	3,602,200
2025-11-28	16.27	16.31	16.07	16.10	-0.19%	1,829,300
2025-11-26	16.00	16.26	16.00	16.13	+1.07%	3,052,800
2025-11-25	15.85	15.98	15.78	15.96	+0.82%	2,745,200
2025-11-24	15.62	15.91	15.56	15.83	+1.34%	1,993,700
2025-11-21	15.28	15.72	15.21	15.62	+2.43%	2,445,200
2025-11-20	15.40	15.54	15.20	15.25	-0.13%	2,254,000
2025-11-19	15.27	15.50	15.19	15.27	-0.26%	2,098,600
2025-11-18	15.25	15.37	15.13	15.31	+0.00%	2,843,500
2025-11-17	15.62	15.75	15.30	15.31	-1.80%	3,076,500
2025-11-14	15.51	15.63	15.39	15.59	+0.06%	2,095,300
2025-11-13	15.65	15.74	15.52	15.58	-0.45%	2,676,400
2025-11-12	15.53	15.69	15.50	15.65	+1.03%	1,979,900
2025-11-11	15.50	15.66	15.38	15.49	+0.78%	2,127,000
2025-11-10	15.33	15.43	15.07	15.37	+0.92%	2,698,800
2025-11-07	15.02	15.28	14.98	15.23	+0.13%	2,575,900
2025-11-06	15.13	16.05	15.10	15.21	+2.84%	5,502,300
2025-11-05	14.80	14.94	14.60	14.79	-0.87%	2,993,900
2025-11-04	14.95	15.09	14.79	14.92	-1.26%	2,741,600
2025-11-03	15.09	15.11	14.86	15.11	+0.13%	2,856,400
2025-10-31	15.00	15.13	14.89	15.09	+0.20%	1,798,400
2025-10-30	15.11	15.22	14.94	15.06	-0.92%	1,762,400
2025-10-29	15.28	15.44	15.13	15.20	-0.98%	1,716,100
2025-10-28	15.45	15.52	15.25	15.35	-1.03%	2,079,700
2025-10-27	15.30	15.52	15.22	15.51	+1.97%	2,256,600
2025-10-24	15.15	15.30	15.11	15.21	+1.06%	1,223,100
2025-10-23	15.00	15.24	14.95	15.05	-0.20%	1,598,600
2025-10-22	15.08	15.15	14.95	15.08	-0.20%	1,636,500
2025-10-21	14.76	15.19	14.75	15.11	+1.89%	2,016,300
2025-10-20	14.90	15.00	14.57	14.83	-0.07%	2,529,200
2025-10-17	14.77	14.91	14.66	14.84	+0.54%	2,628,700
2025-10-16	15.11	15.15	14.69	14.76	-1.99%	2,323,000
2025-10-15	15.12	15.28	14.97	15.06	-0.40%	2,587,400
2025-10-14	14.63	15.16	14.62	15.12	+2.44%	2,332,400
2025-10-13	14.25	14.86	14.25	14.76	+4.24%	3,333,100
2025-10-10	14.36	14.50	14.05	14.16	-1.46%	4,072,900
2025-10-09	14.54	14.66	14.27	14.37	-0.55%	3,619,600
2025-10-08	14.52	14.68	14.39	14.45	-0.41%	3,005,000
2025-10-07	14.64	14.67	14.28	14.51	-1.16%	4,212,700
2025-10-06	15.06	15.14	14.66	14.68	-1.87%	3,574,700
2025-10-03	15.37	15.38	14.86	14.96	-2.22%	3,476,900
2025-10-02	14.86	15.35	14.76	15.30	+3.24%	4,397,700
2025-10-01	14.86	15.04	14.77	14.82	-0.74%	4,301,900
2025-09-30	15.15	15.29	14.89	14.93	-0.33%	3,273,000
2025-09-29	15.20	15.21	14.96	14.98	-1.25%	2,452,800
2025-09-26	15.20	15.58	15.14	15.17	-0.07%	1,908,900
2025-09-25	15.01	15.25	14.92	15.18	+0.73%	2,711,000
2025-09-24	15.09	15.17	14.90	15.07	-0.40%	4,614,000
2025-09-23	15.39	15.53	15.12	15.13	-1.75%	3,883,300
2025-09-22	15.76	15.88	15.39	15.40	-2.90%	4,591,500
2025-09-19	15.90	16.00	15.48	15.86	-0.06%	7,914,500
2025-09-18	16.00	16.07	15.70	15.87	-1.00%	7,210,200
2025-09-17	16.13	16.35	16.01	16.03	-5.20%	3,326,500
2025-09-16	16.99	17.10	16.76	16.91	-0.24%	3,247,900
2025-09-15	17.68	17.75	16.94	16.95	-3.36%	3,796,000
2025-09-12	17.83	17.87	17.50	17.54	-1.57%	2,067,200
2025-09-11	17.84	17.90	17.71	17.82	+0.17%	1,381,500
2025-09-10	17.84	17.99	17.75	17.79	-0.34%	1,296,300
2025-09-09	18.03	18.09	17.85	17.85	-1.44%	1,320,500
2025-09-08	18.21	18.21	17.93	18.11	-0.11%	1,849,100
2025-09-05	18.10	18.20	17.95	18.13	+0.55%	1,301,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+6.55%). 가장 약한 달: 9월 (-17.51%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.78%
2월-9.54%
3월-7.80%
4월+2.20%
5월+1.19%
6월-2.64%
7월-0.61%
8월+0.44%
9월-17.51%
10월+1.82%
11월+6.55%
12월-5.97%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

FS KKR Capital Corp (FSK)의 최근 종가는 얼마입니까?

2026-09-02 기준 12.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

FSK의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.21, 최저 9.72 (2026-09-02 기준).

FS KKR Capital Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FSK의 가장 강한 달은 11월(평균 +6.55%), 가장 약한 달은 9월(평균 -17.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.