Stockscreener 앱 받기
80.15
0.64%
-0.52
시간 외 거래:
80.15
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $80.29 | $79.68 | $0.6053 | 74,232.0 | -0.64% |
| 2025-10-23 | $80.75 | $80.08 | $0.6666 | 110,752.0 | +0.02% |
| 2025-10-22 | $81.18 | $80.28 | $0.8979 | 59,446.0 | -0.55% |
| 2025-10-21 | $82.39 | $80.74 | $1.65 | 97,348.0 | -2.04% |
| 2025-10-20 | $83.30 | $82.26 | $1.03 | 105,944.0 | +2.26% |
| 2025-10-17 | $81.08 | $79.72 | $1.36 | 77,648.0 | +0.90% |
| 2025-10-16 | $81.09 | $79.97 | $1.12 | 159,857.0 | -1.32% |
| 2025-10-15 | $81.69 | $81.09 | $0.595 | 85,056.0 | +3.20% |
| 2025-10-14 | $79.24 | $77.44 | $1.80 | 130,769.0 | -0.32% |
| 2025-10-13 | $79.21 | $78.25 | $0.96 | 123,095.0 | +1.99% |
| 2025-10-10 | $80.27 | $77.46 | $2.81 | 195,576.0 | -5.94% |
| 2025-10-09 | $82.99 | $82.26 | $0.73 | 113,874.0 | +0.00% |
| 2025-10-08 | $82.77 | $81.08 | $1.69 | 116,171.0 | +0.83% |
| 2025-10-07 | $83.03 | $81.71 | $1.32 | 114,545.0 | -1.80% |
| 2025-10-06 | $83.63 | $82.89 | $0.7398 | 88,248.0 | +0.46% |
| 2025-10-03 | $83.45 | $82.30 | $1.15 | 85,719.0 | +0.67% |
| 2025-10-02 | $83.63 | $81.97 | $1.66 | 92,543.0 | -1.51% |
| 2025-10-01 | $83.54 | $82.30 | $1.24 | 119,784.0 | +0.76% |
| 2025-09-30 | $82.91 | $82.14 | $0.77 | 117,397.0 | +0.23% |
| 2025-09-29 | $83.30 | $82.56 | $0.73 | 80,137.0 | +2.33% |
| 2025-09-26 | $81.20 | $80.22 | $0.98 | 171,033.0 | -0.33% |
| 2025-09-25 | $81.11 | $80.41 | $0.70 | 224,767.0 | -0.34% |
| 2025-09-24 | $82.14 | $81.14 | $1.00 | 182,519.0 | -1.38% |
Kb Financial Group Inc Adr 주식 (KB) 연도별 가격 이력
이 심층 분석에서는 Kb Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kb Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kb Financial Group Inc Adr 주식 (KB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $83.63 | $77.44 | $6.19 | 2,024,839.0 | -3.33% |
| 2025-09 | $86.50 | $76.31 | $10.19 | 2,932,112.0 | +5.40% |
| 2025-08 | $83.87 | $76.41 | $7.46 | 3,247,676.0 | -0.62% |
| 2025-07 | $92.39 | $78.18 | $14.20 | 6,067,484.0 | -4.17% |
| 2025-06 | $82.98 | $72.36 | $10.62 | 4,535,242.0 | +10.49% |
| 2025-05 | $75.14 | $61.02 | $14.12 | 3,795,423.0 | +18.69% |
| 2025-04 | $63.20 | $46.38 | $16.82 | 4,183,421.0 | +16.39% |
| 2025-03 | $56.81 | $52.80 | $4.01 | 3,804,880.0 | -0.39% |
| 2025-02 | $62.74 | $53.71 | $9.03 | 3,398,979.0 | -13.05% |
| 2025-01 | $63.16 | $56.62 | $6.54 | 2,789,361.0 | +9.79% |
Kb Financial Group Inc Adr 주식 (KB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.00 | $56.21 | $12.79 | 5,768,509.0 | -17.31% |
| 2024-11 | $71.05 | $63.85 | $7.20 | 2,134,321.0 | +5.66% |
| 2024-10 | $72.89 | $60.21 | $12.68 | 3,815,563.0 | +5.65% |
| 2024-09 | $64.82 | $57.34 | $7.48 | 4,109,196.0 | -4.82% |
| 2024-08 | $67.40 | $56.21 | $11.19 | 3,088,250.0 | -0.51% |
| 2024-07 | $65.77 | $56.73 | $9.03 | 6,994,779.0 | +15.19% |
| 2024-06 | $58.60 | $55.21 | $3.39 | 3,368,717.0 | -1.62% |
| 2024-05 | $60.14 | $52.17 | $7.97 | 3,424,607.0 | +6.61% |
| 2024-04 | $55.41 | $45.59 | $9.82 | 3,848,227.0 | +3.65% |
| 2024-03 | $58.52 | $47.19 | $11.33 | 4,213,669.0 | +9.97% |
| 2024-02 | $51.88 | $45.32 | $6.56 | 5,552,137.0 | +12.02% |
| 2024-01 | $42.63 | $36.57 | $6.06 | 3,634,881.0 | +2.18% |
Kb Financial Group Inc Adr 주식 (KB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.90 | $38.83 | $3.07 | 2,979,167.0 | +2.71% |
| 2023-11 | $42.44 | $37.87 | $4.57 | 4,501,233.0 | +5.56% |
| 2023-10 | $42.78 | $37.76 | $5.02 | 3,701,684.0 | -7.18% |
| 2023-09 | $43.24 | $40.22 | $3.02 | 3,423,419.0 | +1.83% |
| 2023-08 | $40.91 | $38.02 | $2.89 | 3,618,048.0 | +0.50% |
| 2023-07 | $40.70 | $35.20 | $5.50 | 4,307,733.0 | +10.36% |
| 2023-06 | $38.70 | $35.51 | $3.19 | 4,090,142.0 | +1.11% |
| 2023-05 | $37.90 | $35.58 | $2.32 | 4,704,628.0 | -3.46% |
| 2023-04 | $38.14 | $35.25 | $2.89 | 4,914,092.0 | +2.39% |
| 2023-03 | $39.51 | $35.49 | $4.02 | 5,991,909.0 | -5.48% |
| 2023-02 | $46.85 | $38.16 | $8.69 | 3,600,845.0 | -15.93% |
| 2023-01 | $48.28 | $38.59 | $9.69 | 4,326,525.0 | +18.55% |
1.33%
0.38%
자본화:
|
볼륨(24시간):