Stockscreener 앱 받기
8.80
0.34%
0.03
시장 영업 전:
8.81
0.010
+0.11%
Capitol Federal Financial 주식 (CFFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $8.81 | $8.66 | $0.145 | 593,265.0 | +0.34% |
| 2026-09-09 | $8.82 | $8.68 | $0.1449 | 782,233.0 | -0.34% |
| 2026-09-08 | $8.86 | $8.77 | $0.095 | 694,270.0 | -0.79% |
| 2026-09-04 | $8.89 | $8.76 | $0.135 | 1,091,792.0 | +0.80% |
| 2026-09-03 | $8.83 | $8.66 | $0.165 | 805,127.0 | +1.27% |
| 2026-09-02 | $8.76 | $8.57 | $0.185 | 784,949.0 | +1.64% |
| 2026-09-01 | $8.64 | $8.47 | $0.17 | 747,160.0 | -0.70% |
| 2026-08-31 | $8.66 | $8.56 | $0.095 | 643,283.0 | -0.58% |
| 2026-08-28 | $8.71 | $8.64 | $0.07 | 696,611.0 | +0.23% |
| 2026-08-27 | $8.69 | $8.54 | $0.15 | 664,197.0 | -0.23% |
| 2026-08-26 | $8.69 | $8.52 | $0.175 | 771,198.0 | +1.41% |
| 2026-08-25 | $8.66 | $8.50 | $0.165 | 741,615.0 | +0.12% |
| 2026-08-24 | $8.60 | $8.52 | $0.08 | 628,530.0 | +0.00% |
| 2026-08-21 | $8.59 | $8.38 | $0.205 | 907,346.0 | +0.47% |
| 2026-08-20 | $8.55 | $8.44 | $0.115 | 914,394.0 | +0.00% |
| 2026-08-19 | $8.71 | $8.44 | $0.275 | 894,922.0 | -1.74% |
| 2026-08-18 | $8.76 | $8.56 | $0.20 | 784,805.0 | -0.92% |
| 2026-08-17 | $8.77 | $8.68 | $0.09 | 749,353.0 | -0.11% |
| 2026-08-14 | $8.89 | $8.72 | $0.175 | 654,123.0 | -1.24% |
| 2026-08-13 | $8.99 | $8.83 | $0.161 | 794,974.0 | -0.45% |
| 2026-08-12 | $8.93 | $8.84 | $0.095 | 682,789.0 | +0.79% |
Capitol Federal Financial 주식 (CFFN) 연도별 가격 이력
이 심층 분석에서는 Capitol Federal Financial 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capitol Federal Financial 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capitol Federal Financial 주식 (CFFN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $8.89 | $8.47 | $0.415 | 6,092,061.0 | +2.21% |
| 2026-08 | $9.26 | $8.38 | $0.875 | 16,640,321.0 | -2.60% |
| 2026-07 | $9.10 | $8.19 | $0.915 | 17,935,953.0 | +3.88% |
| 2026-06 | $8.58 | $7.58 | $0.995 | 17,515,783.0 | +9.52% |
| 2026-05 | $7.92 | $7.46 | $0.455 | 14,963,032.0 | +1.17% |
| 2026-04 | $7.96 | $7.06 | $0.905 | 19,095,378.0 | +7.71% |
| 2026-03 | $7.30 | $6.75 | $0.555 | 22,694,440.0 | -0.70% |
| 2026-02 | $7.84 | $7.12 | $0.725 | 17,157,789.0 | -1.37% |
| 2026-01 | $7.40 | $6.53 | $0.875 | 19,045,302.0 | +6.90% |
Capitol Federal Financial 주식 (CFFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.30 | $6.54 | $0.765 | 20,860,091.0 | +3.48% |
| 2025-11 | $6.70 | $5.97 | $0.73 | 13,839,158.0 | +9.44% |
| 2025-10 | $6.47 | $5.97 | $0.501 | 16,020,015.0 | -4.88% |
| 2025-09 | $6.62 | $6.25 | $0.37 | 13,959,677.0 | -2.01% |
| 2025-08 | $6.53 | $5.71 | $0.815 | 13,032,627.0 | +7.64% |
| 2025-07 | $6.48 | $5.99 | $0.4852 | 14,255,969.0 | -1.31% |
| 2025-06 | $6.17 | $5.59 | $0.57 | 20,566,767.0 | +6.83% |
| 2025-05 | $5.92 | $5.51 | $0.41 | 22,518,498.0 | +0.71% |
| 2025-04 | $5.76 | $4.90 | $0.865 | 19,912,231.0 | +1.25% |
| 2025-03 | $6.20 | $5.51 | $0.68 | 13,715,974.0 | -5.41% |
| 2025-02 | $6.25 | $5.75 | $0.505 | 10,479,848.0 | -0.50% |
| 2025-01 | $6.06 | $5.51 | $0.545 | 13,448,430.0 | +0.68% |
Capitol Federal Financial 주식 (CFFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.89 | $5.82 | $1.07 | 15,704,593.0 | -11.38% |
| 2024-11 | $7.20 | $6.25 | $0.95 | 12,402,846.0 | +3.65% |
| 2024-10 | $6.78 | $5.49 | $1.29 | 15,158,420.0 | +10.36% |
| 2024-09 | $6.18 | $5.51 | $0.67 | 14,882,840.0 | -2.83% |
| 2024-08 | $6.32 | $5.43 | $0.885 | 16,940,117.0 | -4.91% |
| 2024-07 | $6.82 | $5.32 | $1.50 | 18,543,314.0 | +15.12% |
| 2024-06 | $5.60 | $4.97 | $0.63 | 17,239,691.0 | +6.19% |
| 2024-05 | $5.34 | $4.78 | $0.56 | 15,335,161.0 | +8.39% |
| 2024-04 | $5.93 | $4.75 | $1.17 | 19,484,428.0 | -19.97% |
| 2024-03 | $6.04 | $5.41 | $0.63 | 18,606,965.0 | +2.94% |
| 2024-02 | $6.40 | $5.63 | $0.7667 | 19,770,786.0 | -8.68% |
| 2024-01 | $6.61 | $5.69 | $0.92 | 18,838,513.0 | -1.71% |
0.13%
0.75%
자본화:
|
볼륨(24시간):