26.81
price down icon3.46%   -0.96
 
loading

Korea Fund Inc 주식 (KF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $27.34 $26.66 $0.68 33,651.0 -3.46%
2025-07-31 $28.22 $27.77 $0.45 1,932.0 -0.68%
2025-07-30 $28.00 $27.85 $0.15 1,966.0 +0.61%
2025-07-29 $27.84 $27.42 $0.42 6,496.0 +1.41%
2025-07-28 $27.89 $27.36 $0.5282 28,531.0 -1.07%
2025-07-25 $27.88 $27.37 $0.5122 5,487.0 +0.29%
2025-07-24 $27.95 $27.47 $0.4891 5,582.0 -0.19%
2025-07-23 $27.67 $27.67 $0.00 231.0 +0.81%
2025-07-22 $27.46 $27.16 $0.30 9,140.0 -0.90%
2025-07-21 $27.75 $27.47 $0.28 14,718.0 +1.69%
2025-07-18 $27.75 $27.17 $0.5781 2,020.0 -0.35%
2025-07-17 $27.34 $27.25 $0.0834 6,000.0 +0.16%
2025-07-16 $27.45 $27.16 $0.2902 2,551.0 -0.85%
2025-07-15 $27.63 $27.52 $0.11 18,436.0 +0.49%
2025-07-14 $27.49 $27.23 $0.262 22,182.0 +0.07%
2025-07-11 $27.45 $27.30 $0.15 2,150.0 -0.62%
2025-07-10 $27.56 $27.25 $0.305 6,241.0 +1.47%
2025-07-09 $27.16 $26.81 $0.3458 2,884.0 +0.56%
2025-07-08 $26.99 $26.61 $0.38 1,272.0 +2.27%
2025-07-07 $27.08 $26.38 $0.70 7,130.0 -3.72%
2025-07-03 $27.41 $27.06 $0.35 6,860.0 +1.56%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $27.34 $26.66 $0.68 33,651.0 +0.00%
2025-07 $28.22 $26.38 $1.84 190,442.0 -0.45%
2025-06 $26.95 $22.28 $4.67 345,222.0 +20.49%
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

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

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%
closed_end_fund_foreign JOF
$9.71
price up icon 0.31%
closed_end_fund_foreign TWN
$46.12
price up icon 0.73%
closed_end_fund_foreign AWP
$3.83
price up icon 0.26%
closed_end_fund_foreign IGD
$5.70
price down icon 1.21%
closed_end_fund_foreign BGY
$5.61
price down icon 1.06%
closed_end_fund_foreign BOE
$11.19
price down icon 1.32%
자본화:     |  볼륨(24시간):