Stockscreener 앱 받기
110.21
0.91%
-1.01
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $111.7 | $109.9 | $1.77 | 142,324.0 | -0.91% |
| 2026-04-30 | $111.4 | $108.5 | $2.90 | 113,173.0 | +4.20% |
| 2026-04-29 | $108.5 | $106.6 | $1.98 | 147,580.0 | -0.46% |
| 2026-04-28 | $107.4 | $105.6 | $1.78 | 185,530.0 | +0.44% |
| 2026-04-27 | $107.8 | $106.7 | $1.09 | 176,286.0 | +0.00% |
| 2026-04-24 | $107.4 | $106.0 | $1.36 | 134,918.0 | +0.11% |
| 2026-04-23 | $110.1 | $106.0 | $4.08 | 174,418.0 | -0.11% |
| 2026-04-22 | $108.8 | $106.8 | $2.00 | 275,112.0 | -0.50% |
| 2026-04-21 | $110.2 | $107.2 | $3.06 | 217,958.0 | -2.83% |
| 2026-04-20 | $111.5 | $109.8 | $1.73 | 165,246.0 | -1.58% |
| 2026-04-17 | $114.2 | $110.2 | $3.98 | 176,973.0 | +2.54% |
| 2026-04-16 | $110.4 | $107.0 | $3.34 | 154,527.0 | +2.70% |
| 2026-04-15 | $109.2 | $106.5 | $2.73 | 280,866.0 | -2.78% |
| 2026-04-14 | $109.7 | $107.8 | $1.93 | 291,474.0 | +0.35% |
| 2026-04-13 | $109.3 | $105.5 | $3.76 | 248,100.0 | -0.05% |
| 2026-04-10 | $109.7 | $108.2 | $1.46 | 255,202.0 | +1.67% |
| 2026-04-09 | $107.7 | $103.7 | $4.01 | 311,265.0 | +0.46% |
| 2026-04-08 | $107.8 | $105.7 | $2.07 | 246,448.0 | +7.18% |
| 2026-04-07 | $99.80 | $97.66 | $2.14 | 160,279.0 | -0.17% |
| 2026-04-06 | $100.3 | $99.08 | $1.25 | 157,545.0 | +0.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $111.7 | $109.9 | $1.77 | 142,324.0 | +0.00% |
| 2026-04 | $114.2 | $96.30 | $17.91 | 4,530,779.0 | +10.51% |
| 2026-03 | $109.8 | $94.72 | $15.10 | 6,995,427.0 | -9.34% |
| 2026-02 | $119.7 | $90.98 | $28.72 | 5,931,695.0 | +17.06% |
| 2026-01 | $100.2 | $84.90 | $15.29 | 2,917,626.0 | +9.22% |
Kb Financial Group Inc Adr 주식 (KB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.50 | $83.40 | $7.10 | 2,306,553.0 | +1.54% |
| 2025-11 | $91.98 | $81.36 | $10.62 | 2,461,951.0 | +4.51% |
| 2025-10 | $83.63 | $77.44 | $6.19 | 2,392,507.0 | -1.80% |
| 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% |
3.33%
자본화:
|
볼륨(24시간):