Stockscreener 앱 받기
24.18
4.45%
1.03
시간 외 거래:
24.18
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $24.20 | $23.39 | $0.81 | 43,285.0 | +4.45% |
| 2025-06-03 | $23.20 | $22.83 | $0.37 | 35,474.0 | +0.96% |
| 2025-06-02 | $22.95 | $22.28 | $0.6747 | 18,800.0 | +2.60% |
| 2025-05-30 | $22.72 | $22.35 | $0.37 | 16,376.0 | -2.26% |
| 2025-05-29 | $22.87 | $22.49 | $0.374 | 12,359.0 | +1.86% |
| 2025-05-28 | $22.63 | $22.25 | $0.38 | 16,042.0 | +2.23% |
| 2025-05-27 | $22.05 | $21.93 | $0.12 | 4,525.0 | +0.78% |
| 2025-05-23 | $21.87 | $21.20 | $0.67 | 32,877.0 | +1.21% |
| 2025-05-22 | $21.72 | $21.40 | $0.32 | 6,943.0 | -1.24% |
| 2025-05-21 | $21.87 | $21.51 | $0.36 | 16,072.0 | +1.92% |
| 2025-05-20 | $21.52 | $21.21 | $0.31 | 4,184.0 | -1.56% |
| 2025-05-19 | $21.76 | $21.45 | $0.31 | 12,302.0 | +0.70% |
| 2025-05-16 | $21.87 | $21.46 | $0.41 | 42,027.0 | +0.51% |
| 2025-05-15 | $21.65 | $21.35 | $0.30 | 14,035.0 | -0.97% |
| 2025-05-14 | $21.86 | $21.66 | $0.20 | 33,819.0 | +1.21% |
| 2025-05-13 | $21.48 | $21.20 | $0.28 | 9,706.0 | +1.13% |
| 2025-05-12 | $21.44 | $21.07 | $0.3665 | 13,573.0 | +0.33% |
| 2025-05-09 | $21.14 | $21.02 | $0.12 | 5,550.0 | +1.05% |
| 2025-05-08 | $21.34 | $20.87 | $0.4688 | 45,030.0 | -0.14% |
| 2025-05-07 | $21.22 | $20.77 | $0.4499 | 38,696.0 | -1.78% |
| 2025-05-06 | $21.36 | $21.06 | $0.30 | 10,437.0 | +0.14% |
Korea Fund Inc 주식 (KF) 연도별 가격 이력
이 심층 분석에서는 Korea Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Korea Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Korea Fund Inc 주식 (KF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $24.20 | $22.28 | $1.92 | 140,844.0 | +8.19% |
| 2025-05 | $22.87 | $20.29 | $2.58 | 449,598.0 | +9.23% |
| 2025-04 | $20.77 | $18.15 | $2.62 | 283,645.0 | +2.52% |
| 2025-03 | $21.48 | $19.76 | $1.72 | 264,154.0 | -2.13% |
| 2025-02 | $21.49 | $19.22 | $2.27 | 158,698.0 | +3.89% |
| 2025-01 | $20.18 | $18.49 | $1.69 | 335,824.0 | +6.44% |
Korea Fund Inc 주식 (KF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.21 | $18.35 | $1.86 | 539,664.0 | -9.48% |
| 2024-11 | $22.00 | $19.71 | $2.29 | 524,769.0 | -4.03% |
| 2024-10 | $22.99 | $21.22 | $1.77 | 208,785.0 | -6.24% |
| 2024-09 | $25.01 | $22.65 | $2.36 | 723,610.0 | -9.94% |
| 2024-08 | $25.76 | $22.09 | $3.67 | 236,030.0 | +0.56% |
| 2024-07 | $26.30 | $24.09 | $2.21 | 235,680.0 | +4.10% |
| 2024-06 | $24.63 | $23.21 | $1.42 | 125,584.0 | +3.70% |
| 2024-05 | $24.76 | $23.15 | $1.61 | 116,772.0 | -1.44% |
| 2024-04 | $25.50 | $22.91 | $2.59 | 299,226.0 | -7.16% |
| 2024-03 | $25.55 | $23.98 | $1.58 | 464,697.0 | +6.31% |
| 2024-02 | $23.98 | $21.89 | $2.09 | 398,071.0 | +10.79% |
| 2024-01 | $23.27 | $20.66 | $2.61 | 244,282.0 | -7.74% |
Korea Fund Inc 주식 (KF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.84 | $21.56 | $2.28 | 233,515.0 | +6.12% |
| 2023-11 | $22.25 | $18.71 | $3.54 | 294,092.0 | +18.74% |
| 2023-10 | $20.98 | $18.30 | $2.68 | 344,539.0 | -11.70% |
| 2023-09 | $22.40 | $20.62 | $1.78 | 125,081.0 | -4.23% |
| 2023-08 | $24.29 | $21.36 | $2.93 | 175,541.0 | -8.88% |
| 2023-07 | $24.32 | $22.09 | $2.23 | 125,273.0 | +4.15% |
| 2023-06 | $24.88 | $22.31 | $2.57 | 215,376.0 | +3.77% |
| 2023-05 | $22.51 | $20.80 | $1.72 | 90,263.0 | +4.30% |
| 2023-04 | $22.67 | $20.67 | $2.00 | 259,784.0 | -2.68% |
| 2023-03 | $22.72 | $21.01 | $1.71 | 225,044.0 | +0.63% |
| 2023-02 | $24.90 | $21.80 | $3.10 | 175,574.0 | -9.46% |
| 2023-01 | $24.66 | $20.45 | $4.21 | 302,699.0 | +15.75% |
0.04%
0.31%
자본화:
|
볼륨(24시간):