34.35
price up icon1.90%   0.64
after-market 시간 외 거래: 34.39 0.04 +0.12%
loading

Korea Fund Inc 주식 (KF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $34.40 $34.00 $0.40 10,400.0 +1.90%
2025-10-23 $33.71 $33.55 $0.16 1,019.0 +0.33%
2025-10-22 $33.86 $33.60 $0.26 5,587.0 -0.15%
2025-10-21 $33.74 $33.32 $0.4241 6,172.0 -0.88%
2025-10-20 $33.95 $33.22 $0.735 9,935.0 +2.88%
2025-10-17 $33.35 $32.86 $0.4912 4,245.0 -0.16%
2025-10-16 $33.29 $32.66 $0.63 10,383.0 +3.42%
2025-10-15 $32.06 $31.62 $0.44 13,595.0 +2.80%
2025-10-14 $31.19 $30.99 $0.20 4,850.0 -1.74%
2025-10-13 $31.79 $31.49 $0.30 12,150.0 +0.44%
2025-10-10 $32.10 $31.10 $1.00 9,824.0 -1.32%
2025-10-09 $31.97 $31.65 $0.3199 5,130.0 -0.03%
2025-10-08 $32.05 $31.69 $0.36 4,018.0 -0.50%
2025-10-07 $32.25 $32.00 $0.25 2,059.0 -0.42%
2025-10-06 $32.50 $32.08 $0.42 4,470.0 +0.11%
2025-10-03 $32.19 $31.12 $1.07 10,570.0 +2.68%
2025-10-02 $31.35 $31.11 $0.24 2,273.0 +1.82%
2025-10-01 $30.82 $30.65 $0.17 1,702.0 +0.67%
2025-09-30 $30.59 $30.59 $0.00 364.0 +0.61%
2025-09-29 $30.63 $30.10 $0.5251 4,553.0 +1.67%
2025-09-26 $30.12 $29.61 $0.51 5,078.0 -1.12%
2025-09-25 $30.57 $30.15 $0.42 1,659.0 -1.34%

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
2025-10 $34.40 $30.65 $3.75 128,782.0 +12.31%
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

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 AGD
$12.27
price down icon 0.49%
closed_end_fund_foreign AWP
$3.93
price down icon 1.01%
closed_end_fund_foreign TWN
$56.96
price up icon 0.23%
closed_end_fund_foreign IGD
$5.90
price up icon 0.68%
closed_end_fund_foreign BGY
$5.78
price up icon 0.70%
closed_end_fund_foreign BOE
$11.58
price up icon 0.17%
자본화:     |  볼륨(24시간):