Stockscreener 앱 받기
19.94
0.86%
0.17
시간 외 거래:
19.96
0.02
+0.10%
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.25 | $19.90 | $0.35 | 90,777.0 | +0.86% |
| 2024-11-15 | $19.90 | $19.74 | $0.16 | 5,843.0 | +0.25% |
| 2024-11-14 | $19.85 | $19.71 | $0.1351 | 3,878.0 | -0.25% |
| 2024-11-13 | $20.29 | $19.72 | $0.5688 | 15,626.0 | -1.35% |
| 2024-11-12 | $20.50 | $20.01 | $0.49 | 20,475.0 | -3.05% |
| 2024-11-11 | $20.93 | $20.62 | $0.3061 | 127,594.0 | -1.01% |
| 2024-11-08 | $21.45 | $20.84 | $0.61 | 38,491.0 | -3.06% |
| 2024-11-07 | $21.58 | $21.15 | $0.43 | 17,159.0 | +1.99% |
| 2024-11-06 | $21.52 | $20.98 | $0.545 | 21,793.0 | -2.81% |
| 2024-11-05 | $22.00 | $21.70 | $0.2997 | 7,841.0 | -0.34% |
| 2024-11-04 | $21.84 | $21.70 | $0.14 | 3,137.0 | +1.18% |
| 2024-11-01 | $21.68 | $21.29 | $0.3849 | 5,256.0 | +1.03% |
| 2024-10-31 | $21.53 | $21.22 | $0.31 | 6,834.0 | -1.25% |
| 2024-10-30 | $21.74 | $21.60 | $0.1397 | 3,756.0 | -1.35% |
| 2024-10-29 | $21.90 | $21.82 | $0.08 | 6,110.0 | +0.02% |
| 2024-10-28 | $21.96 | $21.86 | $0.097 | 3,778.0 | +0.18% |
| 2024-10-25 | $21.97 | $21.80 | $0.1685 | 3,356.0 | -0.14% |
| 2024-10-24 | $22.12 | $21.82 | $0.30 | 2,352.0 | -0.27% |
| 2024-10-23 | $22.09 | $21.76 | $0.335 | 10,346.0 | +0.09% |
| 2024-10-22 | $22.03 | $21.84 | $0.19 | 5,212.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.00 | $19.71 | $2.29 | 448,647.0 | -6.52% |
| 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% |
0.40%
자본화:
|
볼륨(24시간):