KKR Income Opportunities Fund (KIO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	9.91	10.08	9.86	9.94	-0.20%	296,400
2026-10-15	9.88	9.97	9.81	9.96	+1.12%	317,100
2026-10-14	9.91	9.91	9.78	9.85	-1.20%	527,500
2026-10-13	10.05	10.09	9.94	9.97	-0.70%	319,100
2026-10-12	10.10	10.10	10.02	10.04	-0.99%	364,500
2026-10-09	10.06	10.16	10.06	10.14	-0.59%	188,800
2026-10-08	10.20	10.22	10.09	10.20	-0.10%	421,700
2026-10-07	10.31	10.31	10.17	10.21	-1.64%	167,600
2026-10-06	10.23	10.38	10.18	10.38	+2.06%	298,000
2026-10-05	10.37	10.37	10.17	10.17	-1.74%	255,000
2026-10-02	10.28	10.42	10.28	10.35	+0.68%	276,300
2026-10-01	10.27	10.30	10.17	10.28	-0.19%	256,200
2026-09-30	10.38	10.40	10.29	10.30	-0.29%	295,000
2026-09-29	10.26	10.33	10.23	10.33	+1.08%	227,100
2026-09-28	10.40	10.45	10.22	10.22	-2.11%	316,400
2026-09-25	10.34	10.45	10.31	10.44	+1.36%	201,500
2026-09-24	10.44	10.44	10.30	10.30	-1.34%	290,200
2026-09-23	10.57	10.60	10.42	10.44	-1.51%	259,500
2026-09-22	10.61	10.65	10.58	10.60	-0.28%	143,200
2026-09-21	10.67	10.68	10.56	10.63	+0.19%	144,400
2026-09-18	10.72	10.74	10.61	10.61	-1.12%	208,600
2026-09-17	10.70	10.74	10.67	10.73	+0.47%	163,100
2026-09-16	10.69	10.75	10.68	10.68	-0.37%	156,300
2026-09-15	10.85	10.85	10.68	10.72	-1.20%	345,500
2026-09-14	10.91	10.93	10.80	10.85	-0.91%	209,300
2026-09-11	10.89	10.98	10.89	10.95	+0.00%	425,000
2026-09-10	10.95	10.97	10.88	10.95	-0.18%	399,000
2026-09-09	11.01	11.02	10.97	10.97	-0.36%	104,100
2026-09-08	11.04	11.06	10.99	11.01	-0.18%	130,400
2026-09-04	11.05	11.07	11.01	11.03	-0.54%	80,900
2026-09-03	11.08	11.10	11.03	11.09	+0.45%	102,500
2026-09-02	11.04	11.05	11.01	11.04	+0.36%	124,500
2026-09-01	11.05	11.06	11.00	11.00	-0.54%	154,900
2026-08-31	11.00	11.06	11.00	11.06	+0.55%	122,700
2026-08-28	11.06	11.07	10.96	11.00	-0.18%	198,000
2026-08-27	11.05	11.05	10.98	11.02	+0.00%	189,900
2026-08-26	11.10	11.10	11.00	11.02	-0.72%	141,700
2026-08-25	11.04	11.10	11.01	11.10	+1.09%	95,100
2026-08-24	10.99	11.00	10.96	10.98	+0.18%	124,800
2026-08-21	10.92	11.00	10.92	10.96	+0.18%	136,900
2026-08-20	11.00	11.10	10.90	10.94	-0.82%	201,200
2026-08-19	11.03	11.09	11.02	11.03	+0.09%	113,900
2026-08-18	11.04	11.16	11.00	11.02	-0.54%	169,000
2026-08-17	11.09	11.11	11.04	11.08	-0.36%	216,500
2026-08-14	11.15	11.19	11.11	11.12	-0.80%	145,900
2026-08-13	11.22	11.28	11.20	11.21	+0.36%	366,200
2026-08-12	11.25	11.25	11.16	11.17	-0.36%	261,200
2026-08-11	11.22	11.24	11.17	11.21	+0.09%	106,800
2026-08-10	11.11	11.23	11.11	11.20	+0.45%	204,900
2026-08-07	11.05	11.16	11.05	11.15	+1.18%	189,900
2026-08-06	11.05	11.12	11.02	11.02	-0.27%	179,900
2026-08-05	11.05	11.10	11.01	11.05	+0.09%	149,600
2026-08-04	11.00	11.10	11.00	11.04	+0.36%	189,200
2026-08-03	11.00	11.05	10.97	11.00	-0.09%	184,300
2026-07-31	11.10	11.15	11.00	11.01	-0.54%	275,400
2026-07-30	10.98	11.13	10.98	11.07	+0.82%	252,600
2026-07-29	11.03	11.03	10.93	10.98	-0.45%	192,100
2026-07-28	10.94	11.05	10.92	11.03	+0.91%	209,900
2026-07-27	11.01	11.09	10.93	10.93	-0.46%	298,200
2026-07-24	10.99	11.09	10.98	10.98	-0.09%	231,200
2026-07-23	11.12	11.15	10.97	10.99	-1.26%	294,800
2026-07-22	11.24	11.24	11.10	11.13	-0.80%	433,400
2026-07-21	11.24	11.28	11.15	11.22	+0.18%	188,000
2026-07-20	11.16	11.20	11.10	11.20	+0.45%	152,500
2026-07-17	11.20	11.23	11.11	11.15	-0.62%	326,400
2026-07-16	11.24	11.26	11.21	11.22	+0.00%	147,900
2026-07-15	11.24	11.28	11.21	11.22	-0.36%	152,000
2026-07-14	11.29	11.31	11.25	11.26	+0.18%	221,000
2026-07-13	11.33	11.46	11.24	11.24	-0.97%	241,600
2026-07-10	11.34	11.38	11.29	11.35	-0.70%	225,400
2026-07-09	11.41	11.44	11.38	11.43	+0.44%	180,900
2026-07-08	11.37	11.39	11.32	11.38	+0.00%	121,100
2026-07-07	11.39	11.44	11.33	11.38	-0.18%	165,800
2026-07-06	11.38	11.41	11.33	11.40	+0.35%	113,000
2026-07-02	11.33	11.44	11.32	11.36	+0.09%	174,200
2026-07-01	11.26	11.38	11.25	11.35	+0.80%	284,100
2026-06-30	11.29	11.33	11.26	11.26	-0.27%	177,900
2026-06-29	11.20	11.31	11.20	11.29	+0.80%	242,700
2026-06-26	11.27	11.27	11.20	11.20	-0.62%	142,400
2026-06-25	11.17	11.32	11.17	11.27	+0.90%	219,600
2026-06-24	11.20	11.21	11.15	11.17	+0.18%	137,400
2026-06-23	11.13	11.20	11.13	11.15	-0.27%	59,000
2026-06-22	11.17	11.22	11.15	11.18	-0.27%	156,400
2026-06-18	11.25	11.25	11.16	11.21	+0.27%	212,200
2026-06-17	11.18	11.25	11.18	11.18	-0.45%	116,200
2026-06-16	11.23	11.25	11.17	11.23	+0.54%	237,900
2026-06-15	11.19	11.24	11.17	11.17	+0.00%	123,700
2026-06-12	11.11	11.19	11.11	11.17	-1.15%	135,000
2026-06-11	11.28	11.30	11.20	11.30	+0.44%	198,400
2026-06-10	11.32	11.32	11.24	11.25	-0.53%	102,200
2026-06-09	11.36	11.38	11.24	11.31	+0.00%	121,500
2026-06-08	11.33	11.33	11.26	11.31	+0.44%	89,900
2026-06-05	11.33	11.37	11.26	11.26	-0.97%	121,500
2026-06-04	11.34	11.38	11.32	11.37	+0.71%	103,500
2026-06-03	11.38	11.38	11.27	11.29	-0.35%	201,300
2026-06-02	11.40	11.43	11.31	11.33	-0.26%	142,100
2026-06-01	11.33	11.37	11.32	11.36	+0.44%	152,100
2026-05-29	11.45	11.45	11.31	11.31	-0.70%	218,500
2026-05-28	11.33	11.39	11.29	11.39	+0.80%	136,800
2026-05-27	11.34	11.36	11.29	11.30	-0.09%	131,800
2026-05-26	11.30	11.36	11.04	11.31	+0.53%	154,400
2026-05-22	11.29	11.34	11.20	11.25	-0.09%	101,200
2026-05-21	11.22	11.26	11.12	11.26	+0.63%	59,200
2026-05-20	11.10	11.21	11.03	11.19	+1.18%	157,900
2026-05-19	11.04	11.09	10.92	11.06	-0.36%	274,500
2026-05-18	11.16	11.18	11.10	11.10	-0.63%	168,600
2026-05-15	11.21	11.22	11.15	11.17	-0.53%	143,300
2026-05-14	11.24	11.29	11.21	11.23	+0.18%	123,200
2026-05-13	11.14	11.22	11.12	11.21	+0.81%	175,800
2026-05-12	11.18	11.18	11.08	11.12	-0.36%	118,300
2026-05-11	11.17	11.22	11.14	11.16	-0.62%	273,000
2026-05-08	11.29	11.31	11.14	11.23	-1.23%	328,200
2026-05-07	11.43	11.43	11.36	11.37	+0.00%	170,800
2026-05-06	11.32	11.38	11.31	11.37	+0.80%	262,900
2026-05-05	11.30	11.37	11.27	11.28	-0.09%	183,200
2026-05-04	11.27	11.36	11.25	11.29	-0.18%	247,000
2026-05-01	11.32	11.44	11.31	11.31	-0.26%	228,300
2026-04-30	11.27	11.35	11.20	11.34	+1.16%	229,300
2026-04-29	11.16	11.24	11.16	11.21	+0.45%	197,200
2026-04-28	11.18	11.26	11.16	11.16	-0.62%	96,600
2026-04-27	11.14	11.28	11.14	11.23	+0.45%	176,900
2026-04-24	11.11	11.19	11.11	11.18	+0.63%	102,000
2026-04-23	11.16	11.18	11.10	11.11	-0.63%	105,300
2026-04-22	11.18	11.18	11.10	11.18	+0.72%	166,600
2026-04-21	11.22	11.22	11.09	11.10	-0.72%	109,500
2026-04-20	11.22	11.22	11.15	11.18	+0.00%	129,900
2026-04-17	11.22	11.22	11.12	11.18	+0.63%	167,200
2026-04-16	11.15	11.26	11.09	11.11	-0.09%	85,600
2026-04-15	11.15	11.18	11.07	11.12	-0.09%	207,200
2026-04-14	11.01	11.13	11.01	11.13	+1.09%	159,600
2026-04-13	10.90	11.01	10.86	11.01	+0.73%	253,400
2026-04-10	11.06	11.14	10.92	10.93	-2.32%	317,200
2026-04-09	11.17	11.22	11.16	11.19	+0.54%	166,000
2026-04-08	11.13	11.18	11.00	11.13	+1.55%	272,300
2026-04-07	10.93	11.00	10.89	10.96	+0.27%	180,000
2026-04-06	10.76	10.94	10.76	10.93	+1.02%	201,900
2026-04-02	10.83	10.90	10.78	10.82	-1.46%	434,200
2026-04-01	11.09	11.24	10.96	10.98	-0.18%	143,800
2026-03-31	10.68	11.00	10.68	11.00	+3.19%	247,600
2026-03-30	10.78	10.83	10.65	10.66	-0.56%	357,400
2026-03-27	10.78	10.88	10.69	10.72	-0.56%	361,500
2026-03-26	10.95	10.97	10.78	10.78	-1.46%	247,000
2026-03-25	10.88	10.97	10.83	10.94	+1.11%	242,800
2026-03-24	10.76	10.89	10.75	10.82	+0.00%	213,600
2026-03-23	10.78	10.85	10.73	10.82	+1.03%	221,800
2026-03-20	10.84	10.91	10.67	10.71	-1.02%	377,300
2026-03-19	10.90	10.93	10.80	10.82	-1.10%	159,300
2026-03-18	10.97	11.13	10.93	10.94	-0.55%	233,100
2026-03-17	10.95	11.07	10.90	11.00	+0.55%	210,600
2026-03-16	10.86	10.95	10.86	10.94	+1.11%	209,500
2026-03-13	10.95	10.97	10.74	10.82	-1.81%	959,300
2026-03-12	11.06	11.18	11.00	11.02	-0.90%	351,000
2026-03-11	11.22	11.23	11.10	11.12	-0.54%	258,300
2026-03-10	11.02	11.21	11.02	11.18	+1.27%	315,700
2026-03-09	11.15	11.16	10.86	11.04	-1.34%	786,800
2026-03-06	11.32	11.32	11.08	11.19	-1.41%	1,010,800
2026-03-05	11.42	11.46	11.35	11.35	-0.70%	186,800
2026-03-04	11.48	11.51	11.36	11.43	+0.09%	290,700
2026-03-03	11.33	11.42	11.25	11.42	-0.17%	465,600
2026-03-02	11.37	11.45	11.32	11.44	-0.26%	224,900
2026-02-27	11.54	11.54	11.46	11.47	-0.52%	266,200
2026-02-26	11.51	11.54	11.50	11.53	-0.09%	160,800
2026-02-25	11.52	11.54	11.48	11.54	+0.61%	119,300
2026-02-24	11.48	11.52	11.43	11.47	+0.00%	137,600
2026-02-23	11.54	11.55	11.45	11.47	-0.69%	279,700
2026-02-20	11.60	11.60	11.53	11.55	-0.26%	278,600
2026-02-19	11.58	11.60	11.54	11.58	+0.17%	191,200
2026-02-18	11.60	11.65	11.56	11.56	-0.34%	416,200
2026-02-17	11.66	11.67	11.60	11.60	-0.85%	819,000
2026-02-13	11.67	11.70	11.62	11.70	-0.76%	158,600
2026-02-12	11.82	11.82	11.75	11.79	-0.17%	146,800
2026-02-11	11.76	11.82	11.76	11.81	+0.17%	118,500
2026-02-10	11.82	11.82	11.75	11.79	+0.00%	214,500
2026-02-09	11.75	11.81	11.72	11.79	+0.68%	279,600
2026-02-06	11.73	11.77	11.71	11.71	-0.09%	165,400
2026-02-05	11.71	11.73	11.67	11.72	+0.09%	253,900
2026-02-04	11.71	11.71	11.65	11.71	+0.00%	284,000
2026-02-03	11.64	11.74	11.64	11.71	+0.17%	265,700
2026-02-02	11.62	11.69	11.58	11.69	+0.86%	276,500
2026-01-30	11.57	11.61	11.53	11.59	+0.26%	292,100
2026-01-29	11.52	11.56	11.50	11.56	+0.00%	286,200
2026-01-28	11.54	11.56	11.52	11.56	+0.26%	244,000
2026-01-27	11.53	11.58	11.53	11.53	-0.35%	254,400
2026-01-26	11.62	11.62	11.55	11.57	-0.26%	191,700
2026-01-23	11.63	11.64	11.56	11.60	-0.26%	144,500
2026-01-22	11.65	11.65	11.60	11.63	+0.69%	277,400
2026-01-21	11.52	11.57	11.46	11.55	+0.96%	266,900
2026-01-20	11.50	11.51	11.43	11.44	-1.21%	337,900
2026-01-16	11.50	11.58	11.45	11.58	-0.60%	672,600
2026-01-15	11.71	11.72	11.65	11.65	-0.68%	330,700
2026-01-14	11.68	11.73	11.67	11.73	+0.09%	242,500
2026-01-13	11.71	11.72	11.68	11.72	+0.00%	168,500
2026-01-12	11.66	11.75	11.65	11.72	+0.00%	297,000
2026-01-09	11.71	11.72	11.68	11.72	+0.09%	267,600
2026-01-08	11.62	11.71	11.62	11.71	+0.60%	190,300
2026-01-07	11.64	11.67	11.62	11.64	-0.09%	153,400
2026-01-06	11.59	11.65	11.59	11.65	+0.43%	261,400
2026-01-05	11.61	11.61	11.58	11.60	+0.17%	249,600
2026-01-02	11.70	11.70	11.55	11.58	-0.09%	261,300
2025-12-31	11.56	11.62	11.56	11.59	-0.09%	485,300
2025-12-30	11.60	11.66	11.57	11.60	-0.09%	386,000
2025-12-29	11.63	11.67	11.61	11.61	-0.60%	304,900
2025-12-26	11.64	11.69	11.64	11.68	+0.52%	272,200
2025-12-24	11.57	11.63	11.55	11.62	+0.35%	275,400
2025-12-23	11.58	11.62	11.56	11.58	+0.00%	312,500
2025-12-22	11.54	11.58	11.52	11.58	+0.61%	254,400
2025-12-19	11.50	11.52	11.45	11.51	+0.61%	700,700
2025-12-18	11.52	11.59	11.39	11.44	-0.87%	896,400
2025-12-17	11.60	11.61	11.51	11.54	-0.77%	348,000
2025-12-16	11.62	11.67	11.60	11.63	+0.35%	283,600
2025-12-15	11.60	11.63	11.56	11.59	+0.00%	391,500
2025-12-12	11.63	11.63	11.55	11.59	-1.11%	416,000
2025-12-11	11.80	11.80	11.72	11.72	-0.68%	372,600
2025-12-10	11.78	11.82	11.74	11.80	-0.17%	172,900
2025-12-09	11.77	11.82	11.74	11.82	+0.34%	268,500
2025-12-08	11.70	11.79	11.67	11.78	+0.68%	244,400
2025-12-05	11.69	11.73	11.69	11.70	+0.09%	173,600
2025-12-04	11.68	11.69	11.66	11.69	+0.34%	190,600
2025-12-03	11.65	11.72	11.63	11.65	+0.00%	362,000
2025-12-02	11.68	11.72	11.65	11.65	-0.26%	222,700
2025-12-01	11.71	11.72	11.65	11.68	-0.34%	341,600
2025-11-28	11.64	11.72	11.63	11.72	+0.95%	264,500
2025-11-26	11.63	11.65	11.60	11.61	-0.09%	265,500
2025-11-25	11.55	11.63	11.49	11.62	+1.13%	272,400
2025-11-24	11.45	11.52	11.40	11.49	+0.52%	439,900
2025-11-21	11.38	11.53	11.38	11.43	+0.44%	325,800
2025-11-20	11.57	11.65	11.38	11.38	-1.64%	471,700
2025-11-19	11.59	11.63	11.53	11.57	-0.34%	234,100
2025-11-18	11.61	11.66	11.53	11.61	-0.09%	450,600
2025-11-17	11.67	11.72	11.59	11.62	-0.77%	337,400
2025-11-14	11.68	11.80	11.68	11.71	-1.93%	587,600
2025-11-13	12.04	12.06	11.93	11.94	-0.83%	500,900
2025-11-12	12.07	12.09	12.03	12.04	-0.58%	239,400
2025-11-11	12.04	12.12	12.03	12.11	+0.33%	237,300
2025-11-10	12.07	12.08	12.02	12.07	+0.58%	133,600
2025-11-07	12.00	12.01	11.95	12.00	+0.08%	144,800
2025-11-06	11.99	12.06	11.93	11.99	+0.33%	293,400
2025-11-05	12.04	12.06	11.95	11.95	-0.75%	246,900
2025-11-04	12.02	12.07	12.00	12.04	+0.33%	217,600
2025-11-03	12.18	12.18	12.00	12.00	-0.91%	338,500
2025-10-31	12.15	12.15	12.05	12.11	+0.25%	322,600
2025-10-30	12.07	12.10	12.01	12.08	+0.50%	258,000
2025-10-29	12.10	12.12	12.02	12.02	-0.50%	245,700
2025-10-28	12.00	12.09	11.98	12.08	+0.83%	452,100
2025-10-27	11.91	11.98	11.85	11.98	+1.01%	465,600
2025-10-24	11.84	11.88	11.82	11.86	+0.25%	144,800
2025-10-23	11.86	11.87	11.80	11.83	+0.25%	284,900
2025-10-22	11.78	11.82	11.71	11.80	+0.60%	328,300
2025-10-21	11.60	11.74	11.57	11.73	+1.21%	322,300
2025-10-20	11.63	11.68	11.58	11.59	-0.94%	390,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+1.22%). 가장 약한 달: 10월 (-3.74%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.94%
2월-2.00%
3월-2.41%
4월+0.20%
5월+1.22%
6월+1.12%
7월-0.62%
8월-0.71%
9월-2.78%
10월-3.74%
11월-2.33%
12월-0.77%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

KKR Income Opportunities Fund (KIO)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.94. Closelook 데이터 레이크의 일별 가격 기록 기준.

KIO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 12.18, 최저 9.78 (2026-10-16 기준).

KKR Income Opportunities Fund이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KIO의 가장 강한 달은 5월(평균 +1.22%), 가장 약한 달은 10월(평균 -3.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.