Stockscreener 앱 받기
53.94
3.85%
-2.16
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $55.98 | $53.61 | $2.37 | 17,494.0 | -3.85% |
| 2026-10-15 | $56.80 | $53.23 | $3.57 | 20,453.0 | -2.82% |
| 2026-10-14 | $59.00 | $57.43 | $1.57 | 26,166.0 | -2.96% |
| 2026-10-13 | $59.90 | $58.52 | $1.38 | 19,128.0 | -2.83% |
| 2026-10-12 | $62.22 | $60.71 | $1.51 | 17,269.0 | -3.97% |
| 2026-10-09 | $64.10 | $62.79 | $1.31 | 14,834.0 | +1.35% |
| 2026-10-08 | $64.91 | $62.44 | $2.47 | 17,945.0 | -4.73% |
| 2026-10-07 | $66.73 | $64.70 | $2.03 | 18,957.0 | -0.56% |
| 2026-10-06 | $68.44 | $66.39 | $2.05 | 16,201.0 | -3.42% |
| 2026-10-05 | $69.90 | $68.74 | $1.16 | 12,539.0 | -0.12% |
| 2026-10-02 | $69.42 | $68.50 | $0.915 | 8,229.0 | +3.24% |
| 2026-10-01 | $67.04 | $65.61 | $1.43 | 17,508.0 | +1.52% |
| 2026-09-30 | $66.79 | $65.66 | $1.14 | 6,579.0 | -1.37% |
| 2026-09-29 | $67.09 | $65.42 | $1.67 | 23,932.0 | +1.14% |
| 2026-09-28 | $66.55 | $64.78 | $1.77 | 28,734.0 | -1.92% |
| 2026-09-25 | $67.33 | $65.48 | $1.85 | 27,236.0 | +2.16% |
| 2026-09-24 | $67.10 | $65.41 | $1.69 | 22,611.0 | -0.89% |
| 2026-09-23 | $67.54 | $66.08 | $1.47 | 25,197.0 | -3.13% |
| 2026-09-22 | $68.98 | $66.51 | $2.47 | 37,838.0 | +1.63% |
| 2026-09-21 | $67.73 | $66.61 | $1.12 | 20,213.0 | +3.66% |
| 2026-09-18 | $65.78 | $63.85 | $1.93 | 34,138.0 | -0.60% |
| 2026-09-17 | $65.86 | $64.87 | $0.995 | 29,496.0 | +3.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $69.90 | $53.23 | $16.67 | 206,723.0 | -17.85% |
| 2026-09 | $69.39 | $61.71 | $7.68 | 552,765.0 | +1.91% |
| 2026-08 | $67.86 | $54.55 | $13.31 | 618,978.0 | +16.01% |
| 2026-07 | $72.93 | $50.45 | $22.48 | 540,551.0 | -26.15% |
| 2026-06 | $81.94 | $65.53 | $16.41 | 522,355.0 | +0.68% |
| 2026-05 | $75.84 | $57.87 | $17.98 | 486,077.0 | +25.72% |
| 2026-04 | $59.44 | $43.00 | $16.44 | 509,586.0 | +32.34% |
| 2026-03 | $55.68 | $42.24 | $13.44 | 699,147.0 | -21.48% |
| 2026-02 | $58.59 | $45.13 | $13.46 | 392,300.0 | +23.31% |
| 2026-01 | $48.70 | $37.46 | $11.24 | 388,298.0 | +27.67% |
Korea Fund Inc 주식 (KF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.00 | $34.03 | $2.97 | 357,156.0 | +6.37% |
| 2025-11 | $37.69 | $32.01 | $5.68 | 359,643.0 | -4.53% |
| 2025-10 | $36.62 | $30.65 | $5.97 | 169,292.0 | +18.29% |
| 2025-09 | $30.93 | $26.79 | $4.14 | 122,998.0 | +11.87% |
| 2025-08 | $28.49 | $26.66 | $1.83 | 137,641.0 | -1.55% |
| 2025-07 | $28.22 | $26.38 | $1.84 | 161,505.0 | +3.12% |
| 2025-06 | $26.95 | $22.28 | $4.67 | 345,422.0 | +20.49% |
| 2025-05 | $22.87 | $20.29 | $2.58 | 449,598.0 | +9.23% |
| 2025-04 | $20.77 | $18.15 | $2.62 | 284,688.0 | +2.52% |
| 2025-03 | $21.48 | $19.76 | $1.72 | 278,180.0 | -2.13% |
| 2025-02 | $21.49 | $19.22 | $2.27 | 158,904.0 | +3.89% |
| 2025-01 | $20.18 | $18.49 | $1.69 | 335,826.0 | +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 | 540,263.0 | -9.48% |
| 2024-11 | $22.00 | $19.71 | $2.29 | 525,621.0 | -4.03% |
| 2024-10 | $22.99 | $21.22 | $1.77 | 208,786.0 | -6.24% |
| 2024-09 | $25.01 | $22.65 | $2.36 | 753,646.0 | -9.94% |
| 2024-08 | $25.76 | $22.09 | $3.67 | 236,530.0 | +0.56% |
| 2024-07 | $26.30 | $24.09 | $2.21 | 236,380.0 | +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 | 299,676.0 | -7.16% |
| 2024-03 | $25.55 | $23.98 | $1.58 | 464,697.0 | +6.31% |
| 2024-02 | $23.98 | $21.89 | $2.09 | 398,170.0 | +10.79% |
| 2024-01 | $23.27 | $20.66 | $2.61 | 244,370.0 | -7.74% |
1.88%
0.05%
자본화:
|
볼륨(24시간):