Kentucky First Fe (KFFB)

KFFB
🏛️ 미국 →
3.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.45 4.45 4.43 4.43 0.0M
2023-12-28 4.55 4.83 4.45 4.65 0.0M
2023-12-27 4.55 4.60 4.34 4.43 0.0M
2023-12-26 4.65 4.75 4.49 4.55 0.0M
2023-12-22 4.24 4.60 4.19 4.60 0.0M
2023-12-21 4.01 4.33 4.01 4.09 0.0M
2023-12-20 3.88 4.00 3.88 4.00 0.0M
2023-12-19 4.06 4.10 3.98 4.01 0.0M
2023-12-18 4.48 4.48 3.82 3.87 0.0M
2023-12-15 4.49 4.49 3.76 4.35 0.0M
2023-12-14 4.38 4.49 4.38 4.49 0.0M
2023-12-13 4.28 4.45 4.23 4.23 0.0M
2023-12-12 4.59 4.59 4.22 4.22 0.0M
2023-12-11 4.23 4.40 4.19 4.40 0.0M
2023-12-08 4.01 4.50 4.01 4.38 0.0M
2023-12-07 4.52 4.52 4.52 4.52 0.0M
2023-12-06 4.52 4.65 4.52 4.52 0.0M
2023-12-05 4.91 4.91 4.91 4.91 0.0M
2023-12-04 4.93 4.93 4.93 4.93 0.0M
2023-12-01 4.89 4.93 4.85 4.93 0.0M
2023-11-30 4.58 4.80 4.58 4.65 0.0M
2023-11-29 4.74 4.74 4.74 4.74 0.0M
2023-11-28 4.97 5.00 4.97 5.00 0.0M
2023-11-27 4.73 5.00 4.73 5.00 0.0M
2023-11-24 4.79 5.06 4.79 5.06 0.0M
2023-11-22 4.79 5.02 4.79 4.89 0.0M
2023-11-21 4.84 5.18 4.78 4.83 0.0M
2023-11-20 4.56 5.08 4.50 5.08 0.0M
2023-11-17 4.49 4.55 4.28 4.43 0.0M
2023-11-16 4.47 4.50 4.30 4.50 0.0M
2023-11-15 4.50 4.50 4.29 4.29 0.0M
2023-11-14 4.58 4.58 4.54 4.54 0.0M
2023-11-13 4.42 4.42 4.42 4.42 0.0M
2023-11-10 4.42 4.42 4.42 4.42 0.0M
2023-11-09 4.35 4.42 4.35 4.42 0.0M
2023-11-08 4.29 4.72 4.29 4.72 0.0M
2023-11-07 4.31 4.31 4.31 4.31 0.0M
2023-11-06 4.38 4.38 4.38 4.38 0.0M
2023-11-03 4.29 4.48 4.29 4.33 0.0M
2023-11-02 4.44 4.46 4.29 4.45 0.0M
2023-11-01 4.46 4.52 4.46 4.52 0.0M
2023-10-31 4.63 4.63 4.63 4.63 0.0M
2023-10-30 4.46 4.46 4.46 4.46 0.0M
2023-10-27 4.56 4.56 4.56 4.56 0.0M
2023-10-26 4.48 4.64 4.46 4.64 0.0M
2023-10-25 4.51 4.51 4.51 4.51 0.0M
2023-10-24 4.94 4.94 4.94 4.94 0.0M
2023-10-23 4.79 4.79 4.75 4.75 0.0M
2023-10-20 4.78 4.78 4.75 4.75 0.0M
2023-10-19 4.56 4.79 4.56 4.66 0.0M
2023-10-18 4.59 4.59 4.59 4.59 0.0M
2023-10-17 4.46 4.79 4.46 4.59 0.0M
2023-10-16 4.70 4.70 4.70 4.70 0.0M
2023-10-13 4.91 5.02 4.86 5.02 0.0M
2023-10-12 5.02 5.29 5.02 5.24 0.0M
2023-10-11 5.10 5.10 5.10 5.10 0.0M
2023-10-10 4.71 5.50 4.71 5.05 0.0M
2023-10-09 4.97 4.97 4.97 4.97 0.0M
2023-10-06 4.66 4.72 4.66 4.72 0.0M
2023-10-05 5.05 5.05 4.73 4.77 0.0M
2023-10-04 4.90 5.07 4.90 5.07 0.0M
2023-10-03 5.05 5.06 4.89 4.90 0.0M
2023-10-02 5.06 5.06 5.06 5.06 0.0M
2023-09-29 5.24 5.29 4.96 4.96 0.0M
2023-09-28 5.02 5.34 5.02 5.34 0.0M
2023-09-27 5.10 5.10 5.10 5.10 0.0M
2023-09-26 5.02 5.02 5.02 5.02 0.0M
2023-09-25 5.25 5.25 5.25 5.25 0.0M
2023-09-22 5.25 5.25 5.25 5.25 0.0M
2023-09-21 5.16 5.16 5.16 5.16 0.0M
2023-09-20 5.47 5.47 5.37 5.37 0.0M
2023-09-19 5.25 5.25 5.25 5.25 0.0M
2023-09-18 5.17 5.26 5.17 5.25 0.0M
2023-09-15 5.35 5.35 5.09 5.09 0.0M
2023-09-14 5.35 5.35 5.35 5.35 0.0M
2023-09-13 5.31 5.73 5.27 5.35 0.0M
2023-09-12 5.70 5.70 5.42 5.42 0.0M
2023-09-11 5.35 5.35 5.35 5.35 0.0M
2023-09-08 5.50 5.65 5.35 5.35 0.0M
2023-09-07 5.31 5.31 5.31 5.31 0.0M
2023-09-06 5.45 5.45 5.45 5.45 0.0M
2023-09-05 5.71 5.71 5.48 5.48 0.0M
2023-09-01 5.78 5.79 5.73 5.73 0.0M
2023-08-31 5.53 5.65 5.35 5.65 0.0M
2023-08-30 5.21 5.58 5.21 5.53 0.0M
2023-08-29 5.55 5.55 5.46 5.46 0.0M
2023-08-28 5.75 5.75 5.75 5.75 0.0M
2023-08-25 5.76 5.76 5.76 5.76 0.0M
2023-08-24 5.89 6.02 5.78 6.02 0.0M
2023-08-23 5.77 5.77 5.73 5.73 0.0M
2023-08-22 5.42 5.75 5.35 5.65 0.0M
2023-08-21 5.60 5.60 5.60 5.60 0.0M
2023-08-18 5.51 5.69 5.51 5.56 0.0M
2023-08-17 5.60 5.60 5.35 5.49 0.0M
2023-08-16 5.57 5.57 5.50 5.50 0.0M
2023-08-15 5.58 5.80 5.58 5.63 0.0M
2023-08-14 5.80 5.80 5.75 5.80 0.0M
2023-08-11 6.03 6.03 5.56 5.80 0.0M
2023-08-10 6.06 6.06 6.04 6.04 0.0M
2023-08-09 6.05 6.05 6.04 6.05 0.0M
2023-08-08 6.11 6.11 6.05 6.05 0.0M
2023-08-07 6.22 6.22 6.11 6.11 0.0M
2023-08-04 6.12 6.20 6.12 6.20 0.0M
2023-08-03 6.12 6.12 6.12 6.12 0.0M
2023-08-02 6.11 6.16 6.11 6.11 0.0M
2023-08-01 6.13 6.32 6.13 6.21 0.0M
2023-07-31 6.09 6.34 6.09 6.34 0.0M
2023-07-28 6.25 6.25 6.05 6.07 0.0M
2023-07-27 6.38 6.38 6.23 6.23 0.0M
2023-07-26 6.45 6.45 6.34 6.34 0.0M
2023-07-25 6.30 6.30 6.30 6.30 0.0M
2023-07-24 6.44 6.44 6.15 6.34 0.0M
2023-07-21 6.21 6.21 6.15 6.15 0.0M
2023-07-20 6.25 6.25 6.21 6.21 0.0M
2023-07-19 6.16 6.28 6.16 6.16 0.0M
2023-07-18 6.24 6.32 6.12 6.20 0.0M
2023-07-17 6.15 6.15 6.15 6.15 0.0M
2023-07-14 6.24 6.24 6.15 6.15 0.0M
2023-07-13 6.12 6.23 6.12 6.15 0.0M
2023-07-12 6.14 6.41 6.03 6.03 0.0M
2023-07-11 6.29 6.38 6.13 6.13 0.0M
2023-07-10 6.44 6.44 6.01 6.12 0.0M
2023-07-07 6.45 6.56 6.12 6.39 0.0M
2023-07-06 6.04 6.39 6.04 6.35 0.0M
2023-07-05 6.21 6.33 6.20 6.33 0.0M
2023-07-03 6.21 6.21 6.21 6.21 0.0M
2023-06-30 6.21 6.22 6.21 6.21 0.0M
2023-06-29 6.45 6.45 6.21 6.21 0.0M
2023-06-28 6.29 6.48 6.21 6.40 0.0M
2023-06-27 6.32 6.50 6.20 6.30 0.0M
2023-06-26 6.43 6.43 6.43 6.43 0.0M
2023-06-23 6.43 6.43 6.43 6.43 0.0M
2023-06-22 6.67 6.67 6.48 6.53 0.0M
2023-06-21 6.56 6.84 6.30 6.84 0.0M
2023-06-20 6.13 6.59 6.13 6.53 0.0M
2023-06-16 6.20 6.43 6.00 6.43 0.0M
2023-06-15 6.37 6.53 6.17 6.20 0.0M
2023-06-14 6.27 6.27 6.00 6.21 0.0M
2023-06-13 6.25 6.30 5.95 6.00 0.0M
2023-06-12 6.00 6.05 6.00 6.05 0.0M
2023-06-09 6.03 6.22 5.86 6.05 0.0M
2023-06-08 5.99 6.04 5.75 5.75 0.0M
2023-06-07 5.88 6.09 5.48 5.62 0.0M
2023-06-06 5.87 5.87 5.87 5.87 0.0M
2023-06-05 5.86 5.86 5.86 5.86 0.0M
2023-06-02 5.86 5.86 5.86 5.86 0.0M
2023-06-01 5.86 5.86 5.86 5.86 0.0M
2023-05-31 5.96 5.96 5.96 5.96 0.0M
2023-05-30 5.96 5.96 5.96 5.96 0.0M
2023-05-26 5.90 6.00 5.90 6.00 0.0M
2023-05-25 5.99 6.10 5.60 5.69 0.0M
2023-05-24 5.62 5.62 5.62 5.62 0.0M
2023-05-23 5.72 5.99 5.61 5.62 0.0M
2023-05-22 5.75 5.87 5.71 5.71 0.0M
2023-05-19 5.80 5.80 5.80 5.80 0.0M
2023-05-18 5.80 5.80 5.75 5.80 0.0M
2023-05-17 5.94 6.06 5.80 5.80 0.0M
2023-05-16 5.68 5.84 5.68 5.78 0.0M
2023-05-15 5.71 5.85 5.66 5.66 0.0M
2023-05-12 5.97 6.15 5.71 5.78 0.0M
2023-05-11 6.01 6.29 6.01 6.04 0.0M
2023-05-10 6.03 6.08 6.01 6.05 0.0M
2023-05-09 6.01 6.01 6.01 6.01 0.0M
2023-05-08 6.05 6.05 6.01 6.01 0.0M
2023-05-05 6.25 6.25 6.12 6.12 0.0M
2023-05-04 6.05 6.05 6.05 6.05 0.0M
2023-05-03 6.14 6.24 6.05 6.05 0.0M
2023-05-02 6.15 6.15 6.05 6.05 0.0M
2023-05-01 6.07 6.10 6.05 6.05 0.0M
2023-04-28 6.25 6.25 6.25 6.25 0.0M
2023-04-27 6.29 6.29 6.25 6.25 0.0M
2023-04-26 6.37 6.37 6.37 6.37 0.0M
2023-04-25 6.48 6.48 6.37 6.37 0.0M
2023-04-24 6.33 6.33 6.19 6.19 0.0M
2023-04-21 6.35 6.37 6.35 6.37 0.0M
2023-04-20 6.10 6.47 6.10 6.22 0.0M
2023-04-19 6.35 6.35 6.34 6.34 0.0M
2023-04-18 6.25 6.25 6.25 6.25 0.0M
2023-04-17 6.33 6.57 6.07 6.07 0.0M
2023-04-14 6.58 6.58 6.58 6.58 0.0M
2023-04-13 6.59 6.59 6.29 6.29 0.0M
2023-04-12 6.50 6.56 6.50 6.56 0.0M
2023-04-11 6.45 6.45 6.45 6.45 0.0M
2023-04-10 6.56 6.56 6.48 6.48 0.0M
2023-04-06 6.43 6.43 6.43 6.43 0.0M
2023-04-05 6.51 6.51 6.51 6.51 0.0M
2023-04-04 6.45 6.62 6.45 6.62 0.0M
2023-04-03 6.44 6.62 6.44 6.57 0.0M
2023-03-31 6.45 6.60 6.25 6.25 0.0M
2023-03-30 6.47 6.47 6.28 6.32 0.0M
2023-03-29 6.47 6.47 6.39 6.39 0.0M
2023-03-28 6.34 6.34 6.34 6.34 0.0M
2023-03-27 6.26 6.26 6.15 6.15 0.0M
2023-03-24 6.30 6.55 6.10 6.10 0.0M
2023-03-23 6.58 6.58 6.15 6.15 0.0M
2023-03-22 6.38 6.38 6.25 6.25 0.0M
2023-03-21 6.60 6.71 6.40 6.40 0.0M
2023-03-20 6.50 6.60 6.50 6.60 0.0M
2023-03-17 6.64 6.64 6.35 6.61 0.0M
2023-03-16 6.22 6.51 6.22 6.51 0.0M
2023-03-15 6.00 6.60 6.00 6.05 0.0M
2023-03-14 6.53 6.55 6.06 6.30 0.0M
2023-03-13 6.49 6.73 6.49 6.58 0.0M
2023-03-10 6.80 6.80 6.75 6.75 0.0M
2023-03-09 6.98 6.99 6.85 6.85 0.0M
2023-03-08 6.80 6.85 6.80 6.85 0.0M
2023-03-07 6.85 6.85 6.80 6.80 0.0M
2023-03-06 6.75 6.86 6.70 6.86 0.0M
2023-03-03 6.90 7.03 6.75 6.77 0.0M
2023-03-02 7.00 7.04 6.90 6.92 0.0M
2023-03-01 6.90 7.00 6.90 6.92 0.0M
2023-02-28 7.00 7.00 6.90 6.90 0.0M
2023-02-27 6.92 6.92 6.92 6.92 0.0M
2023-02-24 6.92 6.92 6.92 6.92 0.0M
2023-02-23 7.00 7.00 7.00 7.00 0.0M
2023-02-22 7.00 7.00 7.00 7.00 0.0M
2023-02-21 7.06 7.11 7.06 7.06 0.0M
2023-02-17 7.12 7.13 7.12 7.12 0.0M
2023-02-16 7.06 7.15 7.02 7.14 0.0M
2023-02-15 7.00 7.11 6.90 6.90 0.0M
2023-02-14 7.14 7.15 7.00 7.15 0.0M
2023-02-13 7.07 7.07 7.07 7.07 0.0M
2023-02-10 6.95 7.07 6.78 7.07 0.0M
2023-02-09 7.00 7.00 7.00 7.00 0.0M
2023-02-08 6.85 6.85 6.85 6.85 0.0M
2023-02-07 6.85 6.85 6.85 6.85 0.0M
2023-02-06 6.75 6.75 6.75 6.75 0.0M
2023-02-03 6.75 6.75 6.75 6.75 0.0M
2023-02-02 6.60 6.93 6.60 6.83 0.0M
2023-02-01 6.61 6.61 6.61 6.61 0.0M
2023-01-31 6.61 6.61 6.61 6.61 0.0M
2023-01-30 6.84 6.86 6.61 6.61 0.0M
2023-01-27 6.85 6.98 6.85 6.98 0.0M
2023-01-26 6.81 6.81 6.81 6.81 0.0M
2023-01-25 6.66 6.81 6.66 6.81 0.0M
2023-01-24 6.86 6.99 6.63 6.65 0.0M
2023-01-23 7.18 7.18 6.86 6.86 0.0M
2023-01-20 6.80 6.80 6.80 6.80 0.0M
2023-01-19 6.80 6.80 6.65 6.80 0.0M
2023-01-18 6.98 7.06 6.98 7.06 0.0M
2023-01-17 7.12 7.12 6.87 6.87 0.0M
2023-01-13 7.08 7.08 7.08 7.08 0.0M
2023-01-12 7.09 7.09 7.09 7.09 0.0M
2023-01-11 7.17 7.24 7.17 7.24 0.0M
2023-01-10 6.91 6.91 6.90 6.90 0.0M
2023-01-09 6.96 6.96 6.66 6.90 0.0M
2023-01-06 6.60 6.60 6.60 6.60 0.0M
2023-01-05 6.63 6.63 6.63 6.63 0.0M
2023-01-04 7.01 7.11 6.63 6.63 0.0M
2023-01-03 6.67 7.32 6.67 7.32 0.0M