KFRC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 63.82 | 65.63 | 57.76 | 63.35 | 115,769 | 0.21 | 0.33% |
1개월 | 67.84 | 69.195 | 57.76 | 64.25 | 88,870 | -3.81 | -5.62% |
3개월 | 68.67 | 74.79 | 57.76 | 67.85 | 102,136 | -4.64 | -6.76% |
6개월 | 61.28 | 74.79 | 57.76 | 67.60 | 111,047 | 2.75 | 4.49% |
1년 | 57.25 | 74.79 | 50.89 | 63.26 | 118,857 | 6.78 | 11.84% |
3년 | 56.52 | 81.47 | 49.35 | 63.19 | 123,558 | 7.51 | 13.29% |
5년 | 35.44 | 81.47 | 20.60 | 52.31 | 125,206 | 28.59 | 80.67% |
KFRC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 65.03 | 2.25 | 3.58% | 63.34 | 65.11 | 62.88 | 127,456 |
02 5월(5) 2024 | 62.78 | 1.02 | 1.65% | 62.12 | 63.52 | 61.96 | 92,954 |
01 5월(5) 2024 | 61.76 | -2.47 | -3.85% | 58.33 | 63.16 | 57.76 | 190,109 |
30 4월(4) 2024 | 64.23 | 0.10 | 0.16% | 63.95 | 65.01 | 63.95 | 70,403 |
27 4월(4) 2024 | 64.13 | 0.13 | 0.20% | 63.82 | 64.33 | 63.0549 | 97,921 |
26 4월(4) 2024 | 64.00 | -0.08 | -0.12% | 63.49 | 64.00 | 62.59 | 112,683 |
25 4월(4) 2024 | 64.08 | -0.11 | -0.17% | 64.14 | 64.80 | 63.52 | 83,388 |
24 4월(4) 2024 | 64.19 | 0.15 | 0.23% | 64.14 | 64.885 | 64.09 | 71,584 |
23 4월(4) 2024 | 64.04 | 0.48 | 0.76% | 63.72 | 64.78 | 63.59 | 110,593 |
20 4월(4) 2024 | 63.56 | 0.75 | 1.19% | 62.71 | 63.75 | 62.59 | 134,425 |
19 4월(4) 2024 | 62.81 | -0.62 | -0.98% | 63.61 | 64.315 | 62.55 | 137,876 |
18 4월(4) 2024 | 63.43 | -0.96 | -1.49% | 64.50 | 64.77 | 63.35 | 51,998 |
17 4월(4) 2024 | 64.39 | -0.07 | -0.11% | 64.00 | 64.61 | 63.71 | 53,869 |
16 4월(4) 2024 | 64.46 | -0.40 | -0.62% | 65.15 | 65.46 | 64.295 | 74,317 |
13 4월(4) 2024 | 64.86 | -0.74 | -1.13% | 65.11 | 65.385 | 64.07 | 65,630 |
12 4월(4) 2024 | 65.60 | -0.17 | -0.26% | 66.13 | 67.22 | 65.29 | 59,724 |
11 4월(4) 2024 | 65.77 | -2.88 | -4.20% | 67.71 | 67.71 | 65.14 | 88,361 |
10 4월(4) 2024 | 68.65 | 0.26 | 0.38% | 68.68 | 69.195 | 68.63 | 50,800 |
09 4월(4) 2024 | 68.39 | -0.03 | -0.04% | 68.89 | 68.89 | 68.32 | 42,535 |
06 4월(4) 2024 | 68.42 | 0.43 | 0.63% | 67.84 | 68.90 | 67.5929 | 60,774 |
05 4월(4) 2024 | 67.99 | 0.53 | 0.79% | 67.915 | 68.52 | 67.35 | 93,484 |
04 4월(4) 2024 | 67.46 | -0.62 | -0.91% | 67.57 | 68.045 | 67.03 | 58,618 |