Stockscreener 앱 받기
69.13
1.78%
1.21
시간 외 거래:
69.13
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $69.96 | $68.99 | $0.97 | 119,449.0 | +1.78% |
| 2024-11-20 | $68.21 | $67.48 | $0.7211 | 126,155.0 | +3.14% |
| 2024-11-19 | $65.90 | $64.85 | $1.05 | 93,825.0 | +0.90% |
| 2024-11-18 | $65.55 | $65.05 | $0.5034 | 64,928.0 | +1.75% |
| 2024-11-15 | $64.40 | $63.85 | $0.55 | 98,607.0 | -0.45% |
| 2024-11-14 | $64.90 | $64.14 | $0.76 | 140,536.0 | -0.06% |
| 2024-11-13 | $64.86 | $64.10 | $0.755 | 101,087.0 | -0.89% |
| 2024-11-12 | $65.95 | $64.84 | $1.11 | 92,407.0 | -1.72% |
| 2024-11-11 | $66.37 | $65.78 | $0.59 | 73,278.0 | +0.21% |
| 2024-11-08 | $66.72 | $65.74 | $0.9799 | 104,399.0 | -2.87% |
| 2024-11-07 | $68.09 | $67.20 | $0.8868 | 143,116.0 | +1.12% |
| 2024-11-06 | $67.94 | $66.32 | $1.62 | 128,314.0 | +1.22% |
| 2024-11-05 | $66.45 | $65.58 | $0.87 | 120,347.0 | +1.84% |
| 2024-11-04 | $66.00 | $65.24 | $0.76 | 95,711.0 | -1.27% |
| 2024-11-01 | $66.67 | $66.06 | $0.615 | 120,082.0 | +1.29% |
| 2024-10-31 | $65.48 | $64.59 | $0.89 | 104,671.0 | -3.12% |
| 2024-10-30 | $68.27 | $67.34 | $0.93 | 104,312.0 | -2.14% |
| 2024-10-29 | $68.88 | $68.24 | $0.64 | 162,974.0 | +0.03% |
| 2024-10-28 | $69.84 | $68.79 | $1.05 | 187,976.0 | -4.70% |
| 2024-10-25 | $72.89 | $71.90 | $0.99 | 341,510.0 | +7.80% |
| 2024-10-24 | $67.47 | $65.87 | $1.60 | 134,087.0 | -0.92% |
| 2024-10-23 | $67.76 | $66.97 | $0.785 | 160,743.0 | -0.46% |
| 2024-10-22 | $68.03 | $67.43 | $0.605 | 107,271.0 | +1.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.96 | $63.85 | $6.11 | 1,741,690.0 | +5.96% |
| 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% |
Kb Financial Group Inc Adr 주식 (KB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.65 | $38.24 | $3.41 | 4,581,326.0 | -1.90% |
| 2022-11 | $39.63 | $32.57 | $7.06 | 3,549,571.0 | +17.50% |
| 2022-10 | $35.05 | $30.22 | $4.83 | 7,122,077.0 | +11.28% |
| 2022-09 | $36.36 | $30.14 | $6.22 | 8,626,042.0 | -17.61% |
| 2022-08 | $40.55 | $35.77 | $4.78 | 6,183,755.0 | -1.35% |
| 2022-07 | $37.24 | $33.15 | $4.09 | 5,479,604.0 | -0.32% |
| 2022-06 | $49.04 | $36.55 | $12.49 | 5,851,037.0 | -23.99% |
| 2022-05 | $49.17 | $43.77 | $5.40 | 3,896,794.0 | +6.58% |
| 2022-04 | $50.32 | $45.51 | $4.81 | 4,541,804.0 | -5.96% |
| 2022-03 | $50.00 | $42.68 | $7.32 | 5,169,224.0 | -0.75% |
| 2022-02 | $55.31 | $49.08 | $6.23 | 3,867,059.0 | -1.20% |
| 2022-01 | $52.95 | $46.37 | $6.58 | 3,825,439.0 | +7.89% |
1.07%
0.10%
자본화:
|
볼륨(24시간):