Stockscreener 앱 받기
19.63
1.31%
-0.26
시간 외 거래:
19.63
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $19.86 | $19.62 | $0.2397 | 18,275.0 | -1.31% |
| 2025-01-30 | $20.05 | $19.89 | $0.16 | 1,395.0 | +0.75% |
| 2025-01-29 | $20.06 | $19.72 | $0.3365 | 4,079.0 | +0.17% |
| 2025-01-28 | $20.16 | $19.71 | $0.4571 | 7,953.0 | -0.11% |
| 2025-01-27 | $19.97 | $19.72 | $0.251 | 9,182.0 | -2.08% |
| 2025-01-24 | $20.18 | $20.02 | $0.1587 | 7,320.0 | +0.50% |
| 2025-01-23 | $20.08 | $19.85 | $0.23 | 7,720.0 | -0.10% |
| 2025-01-22 | $20.13 | $20.01 | $0.12 | 29,346.0 | +1.06% |
| 2025-01-21 | $19.94 | $19.80 | $0.14 | 43,062.0 | +0.40% |
| 2025-01-17 | $19.95 | $19.78 | $0.17 | 7,627.0 | +0.00% |
| 2025-01-16 | $20.13 | $19.78 | $0.35 | 3,843.0 | -0.10% |
| 2025-01-15 | $19.97 | $19.74 | $0.23 | 17,052.0 | +0.30% |
| 2025-01-14 | $19.95 | $19.48 | $0.47 | 70,449.0 | +1.28% |
| 2025-01-13 | $19.54 | $19.49 | $0.05 | 9,491.0 | -0.51% |
| 2025-01-10 | $19.79 | $19.56 | $0.23 | 3,793.0 | -1.21% |
| 2025-01-08 | $19.91 | $19.58 | $0.33 | 6,620.0 | +1.28% |
| 2025-01-07 | $19.78 | $19.53 | $0.25 | 43,768.0 | -0.15% |
| 2025-01-06 | $20.13 | $19.50 | $0.63 | 27,252.0 | +2.78% |
| 2025-01-03 | $19.16 | $18.75 | $0.41 | 11,772.0 | +3.19% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $20.18 | $18.49 | $1.69 | 354,099.0 | +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% |
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% |
1.36%
0.51%
자본화:
|
볼륨(24시간):