Stockscreener 앱 받기
125.52
0.67%
0.73
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $126.1 | $123.4 | $2.74 | 23,263.0 | +0.71% |
| 2026-08-31 | $126.6 | $124.4 | $2.18 | 184,761.0 | +0.51% |
| 2026-08-28 | $125.0 | $123.5 | $1.46 | 132,023.0 | +2.29% |
| 2026-08-27 | $121.9 | $120.9 | $0.9462 | 105,333.0 | +0.43% |
| 2026-08-26 | $121.2 | $119.5 | $1.68 | 89,150.0 | +0.09% |
| 2026-08-25 | $120.8 | $119.3 | $1.41 | 92,783.0 | +1.71% |
| 2026-08-24 | $118.8 | $117.4 | $1.42 | 161,148.0 | +0.64% |
| 2026-08-21 | $118.8 | $117.3 | $1.53 | 203,022.0 | +4.17% |
| 2026-08-20 | $114.0 | $112.7 | $1.29 | 106,998.0 | -2.41% |
| 2026-08-19 | $120.1 | $115.5 | $4.59 | 465,351.0 | -1.39% |
| 2026-08-18 | $121.2 | $117.1 | $4.12 | 178,218.0 | -2.19% |
| 2026-08-17 | $121.0 | $119.9 | $1.13 | 146,943.0 | +0.30% |
| 2026-08-14 | $120.6 | $119.4 | $1.13 | 124,155.0 | +0.93% |
| 2026-08-13 | $119.4 | $117.9 | $1.44 | 142,411.0 | +0.85% |
| 2026-08-12 | $118.3 | $117.2 | $1.10 | 219,733.0 | +0.20% |
| 2026-08-11 | $119.6 | $117.2 | $2.41 | 226,873.0 | -2.58% |
| 2026-08-10 | $121.8 | $120.4 | $1.38 | 126,357.0 | -2.64% |
| 2026-08-07 | $125.7 | $122.6 | $3.04 | 180,713.0 | +2.22% |
| 2026-08-06 | $122.1 | $120.7 | $1.45 | 130,605.0 | +0.53% |
| 2026-08-05 | $121.5 | $120.0 | $1.47 | 218,678.0 | +0.58% |
| 2026-08-04 | $122.0 | $119.6 | $2.37 | 297,018.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $126.6 | $112.7 | $13.87 | 3,812,088.0 | +6.64% |
| 2026-07 | $125.6 | $102.4 | $23.18 | 6,936,881.0 | +12.27% |
| 2026-06 | $115.8 | $97.01 | $18.84 | 7,102,645.0 | +3.47% |
| 2026-05 | $111.9 | $99.97 | $11.91 | 3,857,135.0 | -8.79% |
| 2026-04 | $114.2 | $96.30 | $17.91 | 4,388,455.0 | +11.52% |
| 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% |
1.82%
0.34%
자본화:
|
볼륨(24시간):