Korea Closed Fund (KF)

KF
🏛️ 미국 →
30.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 29.93 29.93 29.93 29.93 1.5K
09:42 29.70 29.70 29.70 29.70 0.1K
10:11 29.70 29.70 29.70 29.70 0.5K
13:14 29.85 29.93 29.85 29.93 0.3K
13:15 29.90 29.90 29.90 29.90 0.1K
13:16 29.94 29.94 29.94 29.94 0.4K
13:36 29.79 29.79 29.79 29.79 1.0K
14:43 30.12 30.12 30.12 30.12 0.8K
15:59 30.08 30.08 29.90 29.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 30.59 30.59 30.59 30.59 0.0M
2025-09-29 30.10 30.63 30.40 30.40 0.0M
2025-09-26 30.04 30.12 29.61 29.90 0.0M
2025-09-25 30.51 30.51 30.15 30.51 0.0M
2025-09-24 30.50 30.67 30.40 30.63 0.0M
2025-09-23 30.88 30.88 30.65 30.83 0.0M
2025-09-22 30.51 30.93 30.40 30.53 0.0M
2025-09-19 30.42 30.42 30.35 30.39 0.0M
2025-09-18 30.17 30.79 30.17 30.79 0.0M
2025-09-17 30.16 30.16 30.12 30.12 0.0M
2025-09-16 29.82 30.41 29.82 30.41 0.0M
2025-09-15 29.85 29.87 29.45 29.66 0.0M
2025-09-12 29.61 29.99 29.61 29.98 0.0M
2025-09-11 29.04 29.79 29.04 29.79 0.0M
2025-09-10 28.64 28.90 28.64 28.90 0.0M
2025-09-09 28.21 28.35 28.14 28.35 0.0M
2025-09-08 28.02 28.20 28.02 28.13 0.0M
2025-09-05 27.89 28.00 27.84 27.96 0.0M
2025-09-04 27.20 27.73 27.20 27.52 0.0M
2025-09-03 27.30 27.30 27.11 27.15 0.0M
2025-09-02 26.79 27.24 26.79 26.95 0.0M
2025-08-29 27.47 27.47 27.03 27.34 0.0M
2025-08-28 27.83 27.83 27.77 27.77 0.0M
2025-08-27 27.30 27.78 27.30 27.60 0.0M
2025-08-26 27.61 27.61 27.35 27.55 0.0M
2025-08-25 27.71 27.98 27.47 27.60 0.0M
2025-08-22 27.26 28.04 27.26 27.65 0.0M
2025-08-21 26.94 27.10 26.90 27.10 0.0M
2025-08-20 26.78 27.12 26.69 27.03 0.0M
2025-08-19 27.53 27.53 27.28 27.28 0.0M
2025-08-18 27.68 27.90 27.68 27.90 0.0M
2025-08-15 28.09 28.09 27.78 27.87 0.0M
2025-08-14 28.00 28.00 27.96 27.97 0.0M
2025-08-13 28.37 28.49 28.37 28.49 0.0M
2025-08-12 27.73 28.40 27.73 28.29 0.0M
2025-08-11 27.69 27.69 27.61 27.69 0.0M
2025-08-08 27.75 27.94 27.58 27.80 0.0M
2025-08-07 27.84 27.87 27.71 27.76 0.0M
2025-08-06 27.70 27.71 27.61 27.61 0.0M
2025-08-05 27.71 27.87 27.50 27.77 0.0M
2025-08-04 27.06 27.40 27.06 27.35 0.0M
2025-08-01 27.34 27.34 26.66 26.81 0.0M
2025-07-31 28.22 28.22 27.77 27.77 0.0M
2025-07-30 27.89 28.00 27.85 27.96 0.0M
2025-07-29 27.42 27.84 27.42 27.79 0.0M
2025-07-28 27.67 27.89 27.36 27.40 0.0M
2025-07-25 27.80 27.88 27.37 27.70 0.0M
2025-07-24 27.54 27.96 27.47 27.62 0.0M
2025-07-23 27.49 27.78 27.49 27.67 0.0M
2025-07-22 27.34 27.46 27.16 27.45 0.0M
2025-07-21 27.47 27.75 27.47 27.70 0.0M
2025-07-18 27.37 27.75 27.17 27.24 0.0M
2025-07-17 27.29 27.34 27.25 27.34 0.0M
2025-07-16 27.29 27.46 27.17 27.29 0.0M
2025-07-15 27.57 27.63 27.52 27.53 0.0M
2025-07-14 27.23 27.49 27.23 27.39 0.0M
2025-07-11 27.41 27.45 27.30 27.37 0.0M
2025-07-10 27.30 27.56 27.26 27.54 0.0M
2025-07-09 27.16 27.16 26.81 27.14 0.0M
2025-07-08 26.61 26.99 26.61 26.99 0.0M
2025-07-07 27.08 27.08 26.38 26.39 0.0M
2025-07-03 27.06 27.41 27.06 27.41 0.0M
2025-07-02 26.84 26.99 26.83 26.99 0.0M
2025-07-01 26.90 27.03 26.90 26.90 0.0M
2025-06-30 26.70 26.95 26.70 26.93 0.0M
2025-06-27 26.62 26.70 26.48 26.51 0.0M
2025-06-26 26.58 26.73 26.58 26.70 0.0M
2025-06-25 26.67 26.81 26.57 26.72 0.0M
2025-06-24 26.29 26.92 26.29 26.82 0.0M
2025-06-23 25.64 25.95 25.61 25.90 0.0M
2025-06-20 25.61 26.30 25.61 25.77 0.0M
2025-06-18 25.13 25.40 24.97 25.40 0.0M
2025-06-17 25.14 25.14 24.97 24.98 0.0M
2025-06-16 25.38 25.76 25.34 25.48 0.0M
2025-06-13 25.00 25.18 24.74 24.93 0.0M
2025-06-12 25.52 25.63 25.47 25.55 0.0M
2025-06-11 25.18 25.46 25.18 25.46 0.0M
2025-06-10 25.05 25.09 24.84 25.05 0.0M
2025-06-09 24.86 25.13 24.85 25.08 0.0M
2025-06-06 24.88 24.88 24.62 24.72 0.0M
2025-06-05 24.51 24.59 24.36 24.54 0.0M
2025-06-04 23.39 24.20 23.39 24.18 0.0M
2025-06-03 23.00 23.20 22.83 23.15 0.0M
2025-06-02 22.28 22.95 22.28 22.93 0.0M
2025-05-30 22.72 22.72 22.35 22.35 0.0M
2025-05-29 22.73 22.87 22.49 22.87 0.0M
2025-05-28 22.32 22.63 22.25 22.45 0.0M
2025-05-27 21.97 22.05 21.93 21.96 0.0M
2025-05-23 21.63 21.87 21.20 21.79 0.0M
2025-05-22 21.72 21.72 21.40 21.53 0.0M
2025-05-21 21.71 21.87 21.51 21.80 0.0M
2025-05-20 21.48 21.52 21.21 21.39 0.0M
2025-05-19 21.47 21.76 21.45 21.73 0.0M
2025-05-16 21.53 21.87 21.46 21.58 0.0M
2025-05-15 21.58 21.65 21.35 21.47 0.0M
2025-05-14 21.66 21.86 21.66 21.68 0.0M
2025-05-13 21.23 21.48 21.20 21.42 0.0M
2025-05-12 21.14 21.44 21.07 21.18 0.0M
2025-05-09 21.11 21.14 21.02 21.11 0.0M
2025-05-08 20.90 21.34 20.87 20.89 0.0M
2025-05-07 21.09 21.22 20.77 20.92 0.0M
2025-05-06 21.06 21.36 21.06 21.30 0.0M
2025-05-05 21.16 21.48 21.16 21.27 0.0M
2025-05-02 21.01 21.23 20.91 21.06 0.0M
2025-05-01 20.58 20.63 20.29 20.45 0.1M
2025-04-30 20.37 20.57 20.10 20.46 0.0M
2025-04-29 20.25 20.62 20.25 20.40 0.0M
2025-04-28 20.27 20.32 20.18 20.30 0.0M
2025-04-25 20.45 20.51 20.10 20.35 0.0M
2025-04-24 20.43 20.55 20.31 20.48 0.0M
2025-04-23 20.46 20.77 20.36 20.50 0.0M
2025-04-22 20.13 20.38 20.05 20.24 0.0M
2025-04-21 20.19 20.19 19.95 20.06 0.0M
2025-04-17 20.01 20.16 19.91 20.04 0.0M
2025-04-16 19.95 20.24 19.85 19.98 0.0M
2025-04-15 20.02 20.10 19.83 20.01 0.0M
2025-04-14 20.13 20.22 19.55 19.84 0.0M
2025-04-11 19.69 20.16 19.00 20.13 0.0M
2025-04-10 19.55 19.75 18.93 19.31 0.0M
2025-04-09 18.29 19.75 18.15 19.75 0.0M
2025-04-08 19.15 19.58 18.32 18.34 0.0M
2025-04-07 19.13 19.23 18.86 19.00 0.0M
2025-04-04 19.40 19.43 19.24 19.31 0.0M
2025-04-03 19.92 20.00 19.74 20.00 0.0M
2025-04-02 20.05 20.34 20.04 20.20 0.0M
2025-04-01 19.97 20.26 19.96 20.18 0.0M
2025-03-31 19.87 20.00 19.76 19.96 0.0M
2025-03-28 20.73 20.97 20.13 20.13 0.0M
2025-03-27 21.29 21.29 20.67 20.89 0.0M
2025-03-26 21.10 21.11 20.99 21.01 0.0M
2025-03-25 21.08 21.20 20.93 21.01 0.1M
2025-03-24 21.35 21.48 21.27 21.28 0.0M
2025-03-21 20.91 21.15 20.91 21.13 0.0M
2025-03-20 21.23 21.32 21.13 21.29 0.0M
2025-03-19 21.25 21.36 20.90 21.24 0.0M
2025-03-18 20.96 21.45 20.86 21.32 0.0M
2025-03-17 20.71 21.20 20.71 21.17 0.0M
2025-03-14 20.30 20.66 20.24 20.56 0.0M
2025-03-13 20.46 20.49 20.26 20.37 0.0M
2025-03-12 20.53 20.72 20.42 20.45 0.0M
2025-03-11 20.19 20.19 20.02 20.18 0.0M
2025-03-10 20.35 20.47 20.23 20.23 0.0M
2025-03-07 20.81 20.82 20.60 20.61 0.0M
2025-03-06 20.55 20.55 20.39 20.43 0.0M
2025-03-05 20.33 20.75 20.33 20.75 0.0M
2025-03-04 20.31 20.36 20.18 20.33 0.0M
2025-03-03 20.37 20.72 20.35 20.35 0.0M
2025-02-28 20.49 20.49 20.27 20.39 0.0M
2025-02-27 21.11 21.11 20.60 20.76 0.0M
2025-02-26 21.12 21.33 21.12 21.30 0.0M
2025-02-25 21.29 21.44 21.02 21.11 0.0M
2025-02-24 21.02 21.31 21.02 21.10 0.0M
2025-02-21 21.33 21.41 21.18 21.21 0.0M
2025-02-20 21.49 21.49 21.20 21.45 0.0M
2025-02-19 21.43 21.43 21.21 21.36 0.0M
2025-02-18 21.16 21.39 21.03 21.03 0.0M
2025-02-14 20.91 20.95 20.84 20.84 0.0M
2025-02-13 20.29 20.79 20.29 20.79 0.0M
2025-02-12 20.21 20.32 20.16 20.31 0.0M
2025-02-11 20.48 20.48 20.14 20.29 0.0M
2025-02-10 19.91 20.19 19.91 20.14 0.0M
2025-02-07 19.87 20.01 19.86 19.86 0.0M
2025-02-06 20.10 20.17 19.90 20.10 0.0M
2025-02-05 19.76 19.88 19.75 19.83 0.0M
2025-02-04 19.56 19.75 19.56 19.75 0.0M
2025-02-03 19.27 19.47 19.22 19.46 0.0M
2025-01-31 19.85 19.86 19.62 19.63 0.0M
2025-01-30 20.04 20.05 19.89 19.89 0.0M
2025-01-29 19.79 20.06 19.72 19.74 0.0M
2025-01-28 19.79 20.17 19.71 19.71 0.0M
2025-01-27 19.97 19.97 19.72 19.73 0.0M
2025-01-24 20.02 20.18 20.02 20.15 0.0M
2025-01-23 20.06 20.08 19.85 20.05 0.0M
2025-01-22 20.01 20.13 20.01 20.07 0.0M
2025-01-21 19.87 19.94 19.80 19.86 0.0M
2025-01-17 19.81 19.95 19.78 19.78 0.0M
2025-01-16 20.09 20.13 19.78 19.78 0.0M
2025-01-15 19.97 19.97 19.74 19.80 0.0M
2025-01-14 19.65 19.95 19.48 19.74 0.1M
2025-01-13 19.54 19.54 19.49 19.49 0.0M
2025-01-10 19.79 19.79 19.56 19.59 0.0M
2025-01-08 19.91 19.91 19.58 19.83 0.0M
2025-01-07 19.78 19.78 19.53 19.58 0.0M
2025-01-06 19.58 20.13 19.50 19.61 0.0M
2025-01-03 18.75 19.16 18.75 19.08 0.0M
2025-01-02 18.58 19.26 18.49 18.49 0.0M