Stockscreener 앱 받기
19.41
0.64%
-0.125
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.62 | $19.40 | $0.22 | 7,057.0 | -0.64% |
| 2024-12-19 | $19.86 | $19.45 | $0.41 | 8,879.0 | +1.03% |
| 2024-12-18 | $20.00 | $19.30 | $0.7091 | 34,532.0 | -2.03% |
| 2024-12-17 | $19.80 | $19.55 | $0.25 | 10,825.0 | -1.20% |
| 2024-12-16 | $20.09 | $19.85 | $0.242 | 9,456.0 | -0.65% |
| 2024-12-13 | $20.20 | $20.03 | $0.1722 | 12,387.0 | +0.40% |
| 2024-12-12 | $20.19 | $20.01 | $0.1768 | 17,170.0 | -0.35% |
| 2024-12-11 | $20.11 | $19.75 | $0.36 | 17,920.0 | +2.92% |
| 2024-12-10 | $19.78 | $19.44 | $0.3427 | 35,036.0 | -0.31% |
| 2024-12-09 | $19.64 | $19.11 | $0.53 | 32,574.0 | -1.31% |
| 2024-12-06 | $19.95 | $19.79 | $0.1587 | 24,736.0 | -0.75% |
| 2024-12-05 | $20.03 | $19.84 | $0.192 | 73,615.0 | +0.55% |
| 2024-12-04 | $19.92 | $19.60 | $0.32 | 25,610.0 | +1.17% |
| 2024-12-03 | $19.74 | $18.79 | $0.95 | 125,337.0 | -2.48% |
| 2024-12-02 | $20.21 | $20.03 | $0.18 | 13,795.0 | -1.56% |
| 2024-11-29 | $20.48 | $20.14 | $0.335 | 18,341.0 | -1.11% |
| 2024-11-27 | $20.72 | $20.56 | $0.1564 | 11,670.0 | +0.34% |
| 2024-11-26 | $20.86 | $20.61 | $0.25 | 15,717.0 | +0.19% |
| 2024-11-25 | $20.66 | $20.46 | $0.1975 | 24,863.0 | +2.18% |
| 2024-11-22 | $20.15 | $19.97 | $0.1789 | 18,204.0 | +0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.21 | $18.79 | $1.42 | 455,986.0 | -5.20% |
| 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% |
Korea Fund Inc 주식 (KF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.16 | $20.72 | $4.44 | 364,830.0 | -16.65% |
| 2022-11 | $24.99 | $20.81 | $4.18 | 244,977.0 | +22.20% |
| 2022-10 | $20.64 | $19.21 | $1.43 | 355,181.0 | +6.45% |
| 2022-09 | $24.33 | $19.19 | $5.14 | 295,048.0 | -21.46% |
| 2022-08 | $26.40 | $24.16 | $2.24 | 127,801.0 | -3.97% |
| 2022-07 | $26.23 | $23.47 | $2.77 | 61,363.0 | +4.61% |
| 2022-06 | $29.16 | $24.01 | $5.15 | 106,096.0 | -15.64% |
| 2022-05 | $30.00 | $26.33 | $3.67 | 150,284.0 | -3.32% |
| 2022-04 | $30.57 | $29.11 | $1.46 | 243,335.0 | -0.83% |
| 2022-03 | $31.52 | $28.53 | $2.99 | 135,061.0 | -4.05% |
| 2022-02 | $32.36 | $29.61 | $2.75 | 64,652.0 | -0.58% |
| 2022-01 | $36.99 | $30.34 | $6.65 | 203,318.0 | -8.22% |
0.43%
0.76%
자본화:
|
볼륨(24시간):