Stockscreener 앱 받기
27.96
1.62%
0.445
시간 외 거래:
27.97
0.010
+0.04%
Korea Fund Inc 주식 (KF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.00 | $27.84 | $0.1563 | 3,072.0 | +1.62% |
| 2025-09-04 | $27.73 | $27.20 | $0.5303 | 5,074.0 | +1.34% |
| 2025-09-03 | $27.30 | $27.11 | $0.19 | 8,794.0 | +0.74% |
| 2025-09-02 | $27.24 | $26.79 | $0.45 | 4,389.0 | -1.43% |
| 2025-08-29 | $27.47 | $27.03 | $0.44 | 1,875.0 | -1.53% |
| 2025-08-28 | $27.83 | $27.77 | $0.065 | 708.0 | +0.60% |
| 2025-08-27 | $27.78 | $27.30 | $0.4779 | 2,463.0 | +0.18% |
| 2025-08-26 | $27.61 | $27.35 | $0.26 | 3,556.0 | -0.14% |
| 2025-08-25 | $27.98 | $27.47 | $0.5084 | 3,477.0 | -0.22% |
| 2025-08-22 | $28.04 | $27.26 | $0.775 | 5,212.0 | +2.03% |
| 2025-08-21 | $27.10 | $26.90 | $0.20 | 2,878.0 | +0.26% |
| 2025-08-20 | $27.12 | $26.69 | $0.4299 | 16,253.0 | -0.92% |
| 2025-08-19 | $27.53 | $27.28 | $0.25 | 6,983.0 | -2.22% |
| 2025-08-18 | $27.90 | $27.68 | $0.22 | 3,036.0 | +0.12% |
| 2025-08-15 | $28.09 | $27.78 | $0.31 | 3,229.0 | -0.37% |
| 2025-08-14 | $28.00 | $27.96 | $0.0441 | 1,293.0 | -1.83% |
| 2025-08-13 | $28.49 | $28.37 | $0.12 | 4,853.0 | +0.71% |
| 2025-08-12 | $28.40 | $27.73 | $0.67 | 4,899.0 | +2.17% |
| 2025-08-11 | $27.69 | $27.61 | $0.0811 | 1,992.0 | -0.40% |
| 2025-08-08 | $27.94 | $27.58 | $0.36 | 9,357.0 | +0.16% |
| 2025-08-07 | $27.87 | $27.71 | $0.16 | 4,786.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $28.00 | $26.79 | $1.21 | 24,401.0 | +2.27% |
| 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% |
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% |
0.28%
자본화:
|
볼륨(24시간):