Hot Features
프리미엄
Korea Fund Inc (KF)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.949050949051 | 20.02 | 20.1787 | 19.21 | 5965 | 19.83485637 | CS |
| 4 | 0.79 | 4.14915966387 | 19.04 | 20.1787 | 18.9428 | 16531 | 19.72001214 | CS |
| 12 | -1.38 | -6.50636492221 | 21.21 | 21.3558 | 18.3501 | 23404 | 19.87810575 | CS |
| 26 | -5.14 | -20.584701642 | 24.97 | 25.7599 | 18.3501 | 19982 | 21.63498262 | CS |
| 52 | -1.81 | -8.36414048059 | 21.64 | 26.3 | 18.3501 | 16448 | 22.6534827 | CS |
| 156 | -11.31 | -36.3198458574 | 31.14 | 32.36 | 18.3 | 12099 | 22.92148505 | CS |
| 260 | -8.26 | -29.4054823781 | 28.09 | 46.88 | 17.2 | 10002 | 26.14668115 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 19.89 | 0.15 | 0.75 | 19.79 | 20.05 | 19.79 | 1395 |
| 1738194000 | 19.7418 | 0.03 | 0.17 | 19.79 | 20.0565 | 19.72 | 4079 |
| 1738107600 | 19.7079 | -0.02 | -0.11 | 19.79 | 20.165 | 19.7079 | 7953 |
| 1738021200 | 19.73 | -0.42 | -2.08 | 19.97 | 19.97 | 19.719 | 9181 |
| 1737762000 | 20.15 | 0.08 | 0.40 | 20.02 | 20.1787 | 19.21 | 7219 |
| 1737675600 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737589200 | 20.07 | 0.21 | 1.06 | 20.01 | 20.13 | 20.01 | 12804 |
| 1737502800 | 19.86 | 0.08 | 0.40 | 19.87 | 19.94 | 19.8 | 43029 |
| 1737157200 | 19.78 | 0 | 0.00 | 19.81 | 19.95 | 19.78 | 7627 |
| 1737070800 | 19.78 | -0.02 | -0.10 | 20.09 | 20.13 | 19.78 | 3843 |
| 1736984400 | 19.8 | 0.06 | 0.30 | 19.97 | 19.97 | 19.74 | 17053 |
| 1736898000 | 19.74 | 0.25 | 1.28 | 19.65 | 19.95 | 19.48 | 70449 |
| 1736811600 | 19.49 | -0.1 | -0.51 | 19.54 | 19.54 | 19.49 | 9491 |
| 1736552400 | 19.59 | -0.24 | -1.21 | 19.79 | 19.79 | 19.56 | 3793 |
| 1736379600 | 19.83 | 0.25 | 1.28 | 19.91 | 19.91 | 19.58 | 6620 |
| 1736293200 | 19.58 | -0.03 | -0.15 | 19.78 | 19.78 | 19.53 | 43768 |
| 1736206800 | 19.61 | 0.53 | 2.78 | 19.58 | 20.13 | 19.5 | 27252 |
| 1735947600 | 19.08 | 0.59 | 3.19 | 18.75 | 19.16 | 18.75 | 11772 |
| 1735861200 | 18.49 | 0.05 | 0.25 | 18.58 | 19.255 | 18.488 | 5825 |
| 1735688400 | 18.443 | -0.09 | -0.47 | 18.64 | 18.64 | 18.435 | 17532 |
| 1735602000 | 18.53 | -0.2 | -1.07 | 18.56 | 18.6 | 18.5 | 20181 |
| 1735342800 | 18.73 | -0.58 | -3.00 | 18.97 | 18.97 | 18.3501 | 39022 |
| 1735256400 | 19.31 | -0.24 | -1.23 | 19.18 | 19.6 | 19.18 | 13484 |
| 1735077840 | 19.55 | 0.03 | 0.15 | 19.42 | 19.58 | 19.35 | 5332 |
| 1734997200 | 19.52 | 0.11 | 0.59 | 19.39 | 19.6188 | 19.33 | 12716 |
| 1734738000 | 19.405 | -0.13 | -0.64 | 19.45 | 19.62 | 19.4 | 7057 |
| 1734651600 | 19.53 | 0.2 | 1.03 | 19.86 | 19.86 | 19.45 | 8879 |
| 1734565200 | 19.33 | -0.4 | -2.03 | 19.76 | 20.005 | 19.2959 | 34532 |
| 1734478800 | 19.73 | -0.24 | -1.20 | 19.78 | 19.8 | 19.55 | 10825 |
| 1734392400 | 19.97 | -0.13 | -0.65 | 20.05 | 20.092 | 19.15 | 9456 |
| 1734133200 | 20.1 | 0.08 | 0.40 | 18.78 | 20.2 | 18.78 | 12387 |
| 1734046800 | 20.02 | -0.07 | -0.35 | 20.09 | 20.1915 | 20.0147 | 17170 |
| 1733960400 | 20.09 | 0.57 | 2.92 | 19.82 | 20.11 | 19.75 | 17920 |
| 1733874000 | 19.52 | -0.06 | -0.31 | 19.68 | 19.7827 | 19.44 | 35036 |
| 1733787600 | 19.58 | -0.26 | -1.31 | 19.48 | 19.64 | 19.11 | 32574 |
| 1733528400 | 19.84 | -0.15 | -0.75 | 19.79 | 19.9487 | 19.79 | 24936 |
| 1733442000 | 19.99 | 0.11 | 0.55 | 19.88 | 20.032 | 19.84 | 73615 |
| 1733355600 | 19.88 | 0.23 | 1.17 | 19.71 | 19.92 | 19.6 | 25610 |
| 1733269200 | 19.65 | -0.5 | -2.48 | 19.64 | 19.74 | 18.79 | 125337 |
| 1733182800 | 20.15 | -0.32 | -1.56 | 20.21 | 20.21 | 20.03 | 13795 |
| 1732917840 | 20.47 | -0.23 | -1.11 | 20.45 | 20.48 | 20.145 | 18341 |
| 1732750800 | 20.7 | 0.07 | 0.34 | 20.67 | 20.72 | 20.5636 | 12522 |
| 1732664400 | 20.63 | 0.04 | 0.19 | 20.63 | 20.86 | 20.61 | 15717 |
| 1732578000 | 20.59 | 0.44 | 2.18 | 20.46 | 20.6575 | 20.46 | 24863 |
| 1732318800 | 20.15 | 0.1 | 0.50 | 20.02 | 20.15 | 19.9711 | 18204 |
| 1732232400 | 20.05 | 0.07 | 0.35 | 20 | 20.1 | 19.99 | 37789 |
| 1732146000 | 19.98 | -0.04 | -0.20 | 20 | 20.27 | 19.95 | 13245 |
| 1732059600 | 20.02 | 0.08 | 0.40 | 19.93 | 20.05 | 19.89 | 27070 |
| 1731973200 | 19.94 | 0.17 | 0.86 | 19.9 | 20.25 | 19.9 | 90777 |
| 1731714000 | 19.77 | 0.05 | 0.25 | 19.84 | 19.9 | 19.74 | 5843 |
| 1731627600 | 19.72 | -0.05 | -0.25 | 19.71 | 19.8451 | 19.71 | 3878 |
| 1731541200 | 19.77 | -0.27 | -1.35 | 19.82 | 20.2888 | 19.72 | 15626 |
| 1731454800 | 20.04 | -0.63 | -3.05 | 20.49 | 20.5 | 20.01 | 20475 |
| 1731368400 | 20.67 | -0.21 | -1.01 | 20.9 | 20.9261 | 20.62 | 127594 |
| 1731109200 | 20.88 | -0.66 | -3.06 | 21.45 | 21.45 | 20.84 | 38491 |
| 1731022800 | 21.54 | 0.42 | 1.99 | 21.15 | 21.58 | 21.15 | 17159 |
| 1730936400 | 21.12 | -0.61 | -2.81 | 21.45 | 21.45 | 20.98 | 21488 |
| 1730850000 | 21.73 | -0.07 | -0.34 | 22 | 22 | 21.7003 | 7841 |
| 1730763600 | 21.8044 | 0.25 | 1.18 | 21.7 | 21.84 | 21.7 | 3137 |
| 1730500800 | 21.55 | 0.22 | 1.03 | 21.59 | 21.675 | 21.2901 | 5256 |
| 1730414400 | 21.3306 | -0.27 | -1.25 | 21.78 | 21.78 | 21.22 | 6834 |
