Stockscreener 앱 받기
117.62
2.58%
-3.11
시간 외 거래:
117.62
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $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% |
| 2026-08-03 | $120.3 | $118.7 | $1.62 | 256,552.0 | +1.93% |
| 2026-07-31 | $119.9 | $117.1 | $2.81 | 260,319.0 | -2.68% |
| 2026-07-30 | $121.1 | $116.5 | $4.57 | 294,931.0 | +7.73% |
| 2026-07-29 | $114.8 | $111.5 | $3.31 | 328,242.0 | -2.89% |
| 2026-07-28 | $117.2 | $113.5 | $3.67 | 358,786.0 | -2.10% |
| 2026-07-27 | $118.9 | $117.0 | $1.85 | 211,732.0 | +0.67% |
| 2026-07-24 | $119.5 | $117.2 | $2.32 | 253,882.0 | -2.83% |
| 2026-07-23 | $121.8 | $119.8 | $1.98 | 257,193.0 | +1.61% |
| 2026-07-22 | $120.3 | $118.5 | $1.80 | 382,992.0 | -0.96% |
| 2026-07-21 | $120.5 | $118.1 | $2.39 | 414,505.0 | +4.22% |
| 2026-07-20 | $116.8 | $114.8 | $1.96 | 249,032.0 | -3.47% |
| 2026-07-17 | $120.7 | $116.7 | $4.05 | 162,430.0 | -0.73% |
| 2026-07-16 | $122.4 | $120.2 | $2.19 | 264,894.0 | -1.12% |
| 2026-07-15 | $123.0 | $120.6 | $2.46 | 276,617.0 | +0.74% |
| 2026-07-14 | $123.8 | $120.1 | $3.62 | 434,470.0 | -2.05% |
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 | $125.7 | $117.2 | $8.47 | 1,663,669.0 | -0.19% |
| 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% |
1.52%
0.16%
자본화:
|
볼륨(24시간):