Stockscreener 앱 받기
67.11
2.16%
1.42
시간 외 거래:
67.33
0.22
+0.33%
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $67.33 | $65.48 | $1.85 | 27,235.0 | +2.16% |
| 2026-09-24 | $67.10 | $65.41 | $1.69 | 22,604.0 | -0.89% |
| 2026-09-23 | $67.54 | $66.08 | $1.47 | 25,195.0 | -3.13% |
| 2026-09-22 | $68.98 | $66.51 | $2.47 | 37,837.0 | +1.63% |
| 2026-09-21 | $67.73 | $66.61 | $1.12 | 20,211.0 | +3.66% |
| 2026-09-18 | $65.78 | $63.85 | $1.93 | 34,137.0 | -0.60% |
| 2026-09-17 | $65.86 | $64.87 | $0.995 | 29,421.0 | +3.76% |
| 2026-09-16 | $64.95 | $61.71 | $3.24 | 30,463.0 | +0.64% |
| 2026-09-15 | $65.42 | $62.57 | $2.85 | 32,076.0 | -1.79% |
| 2026-09-14 | $64.80 | $62.64 | $2.16 | 35,824.0 | -6.28% |
| 2026-09-11 | $68.41 | $67.32 | $1.09 | 17,813.0 | +3.45% |
| 2026-09-10 | $67.49 | $65.40 | $2.09 | 17,269.0 | -3.78% |
| 2026-09-09 | $69.36 | $67.50 | $1.86 | 20,770.0 | +1.43% |
| 2026-09-08 | $69.39 | $67.33 | $2.06 | 20,750.0 | +0.22% |
| 2026-09-04 | $67.32 | $65.14 | $2.18 | 40,683.0 | +3.90% |
| 2026-09-03 | $65.56 | $63.07 | $2.49 | 36,617.0 | +0.05% |
| 2026-09-02 | $64.65 | $63.21 | $1.44 | 17,576.0 | +1.97% |
| 2026-09-01 | $64.05 | $62.56 | $1.49 | 25,732.0 | -1.63% |
| 2026-08-31 | $65.67 | $64.07 | $1.60 | 23,079.0 | +0.31% |
| 2026-08-28 | $66.06 | $63.88 | $2.19 | 24,059.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $69.39 | $61.71 | $7.68 | 519,448.0 | +4.16% |
| 2026-08 | $67.86 | $54.55 | $13.31 | 617,321.0 | +15.82% |
| 2026-07 | $72.93 | $50.45 | $22.48 | 540,095.0 | -26.03% |
| 2026-06 | $81.94 | $65.53 | $16.41 | 520,186.0 | +0.68% |
| 2026-05 | $75.84 | $57.87 | $17.98 | 484,625.0 | +25.72% |
| 2026-04 | $59.44 | $43.00 | $16.44 | 509,390.0 | +32.34% |
| 2026-03 | $55.68 | $42.24 | $13.44 | 696,091.0 | -21.48% |
| 2026-02 | $58.59 | $45.13 | $13.46 | 390,457.0 | +23.31% |
| 2026-01 | $48.70 | $37.46 | $11.24 | 387,219.0 | +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 | 357,106.0 | +6.37% |
| 2025-11 | $37.69 | $32.01 | $5.68 | 359,614.0 | -4.53% |
| 2025-10 | $36.62 | $30.65 | $5.97 | 169,276.0 | +18.29% |
| 2025-09 | $30.93 | $26.79 | $4.14 | 122,991.0 | +11.87% |
| 2025-08 | $28.49 | $26.66 | $1.83 | 137,429.0 | -1.55% |
| 2025-07 | $28.22 | $26.38 | $1.84 | 156,791.0 | +3.12% |
| 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
| 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% |
0.41%
0.42%
자본화:
|
볼륨(24시간):