KFRC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 61.87 | 63.215 | 60.94 | 61.96 | 95,579 | 0.26 | 0.42% |
1개월 | 62.07 | 63.215 | 59.49 | 61.54 | 95,373 | 0.06 | 0.10% |
3개월 | 64.07 | 64.74 | 59.49 | 61.60 | 88,190 | -1.94 | -3.03% |
6개월 | 64.07 | 64.74 | 59.49 | 61.60 | 88,190 | -1.94 | -3.03% |
1년 | 64.07 | 64.74 | 59.49 | 61.60 | 88,190 | -1.94 | -3.03% |
3년 | 64.07 | 64.74 | 59.49 | 61.60 | 88,190 | -1.94 | -3.03% |
5년 | 64.07 | 64.74 | 59.49 | 61.60 | 88,190 | -1.94 | -3.03% |
KFRC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 62.13 | 0.32 | 0.52% | 62.50 | 62.92 | 61.41 | 177,822 |
28 6월(6) 2024 | 61.81 | 0.36 | 0.59% | 61.79 | 61.91 | 60.94 | 89,364 |
27 6월(6) 2024 | 61.45 | -1.01 | -1.62% | 62.54 | 62.67 | 61.40 | 100,172 |
26 6월(6) 2024 | 62.46 | 0.34 | 0.55% | 62.25 | 62.64 | 61.35 | 103,097 |
25 6월(6) 2024 | 62.12 | 0.15 | 0.24% | 61.87 | 63.215 | 61.70 | 89,682 |
22 6월(6) 2024 | 61.97 | 0.68 | 1.11% | 61.44 | 62.02 | 61.275 | 127,144 |
21 6월(6) 2024 | 61.29 | -0.40 | -0.65% | 61.33 | 62.2675 | 61.22 | 81,278 |
19 6월(6) 2024 | 61.69 | 1.03 | 1.70% | 61.10 | 61.88 | 60.40 | 108,502 |
18 6월(6) 2024 | 60.66 | -0.30 | -0.49% | 60.46 | 60.90 | 60.13 | 71,799 |
15 6월(6) 2024 | 60.96 | -0.87 | -1.41% | 60.93 | 62.05 | 60.414 | 132,261 |
14 6월(6) 2024 | 61.83 | 0.28 | 0.45% | 62.26 | 62.26 | 60.62 | 118,153 |
13 6월(6) 2024 | 61.55 | 1.05 | 1.74% | 61.68 | 62.61 | 61.18 | 130,732 |
12 6월(6) 2024 | 60.50 | 0.23 | 0.38% | 60.21 | 60.53 | 59.56 | 91,668 |
11 6월(6) 2024 | 60.27 | -0.38 | -0.63% | 60.04 | 60.41 | 59.49 | 104,423 |
08 6월(6) 2024 | 60.65 | -1.23 | -1.99% | 61.33 | 61.33 | 60.16 | 79,241 |
07 6월(6) 2024 | 61.88 | -0.26 | -0.42% | 61.83 | 62.14 | 61.3162 | 52,319 |
06 6월(6) 2024 | 62.14 | -0.05 | -0.08% | 62.09 | 62.62 | 61.54 | 79,997 |
05 6월(6) 2024 | 62.19 | -0.30 | -0.48% | 61.69 | 63.00 | 61.43 | 86,438 |
04 6월(6) 2024 | 62.49 | 0.68 | 1.10% | 62.07 | 62.93 | 61.3501 | 70,077 |