Stockscreener 앱 받기
87.81
0.52%
0.45
시간 외 거래:
87.81
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $88.97 | $87.65 | $1.32 | 151,480.0 | +0.52% |
| 2025-12-04 | $88.00 | $87.09 | $0.91 | 160,040.0 | -2.29% |
| 2025-12-03 | $90.16 | $89.34 | $0.82 | 130,010.0 | -0.89% |
| 2025-12-02 | $90.50 | $89.71 | $0.79 | 145,667.0 | +4.92% |
| 2025-12-01 | $86.06 | $85.41 | $0.65 | 186,215.0 | +1.05% |
| 2025-11-28 | $85.43 | $84.25 | $1.18 | 62,614.0 | -0.09% |
| 2025-11-26 | $85.77 | $84.47 | $1.30 | 83,848.0 | +1.32% |
| 2025-11-25 | $84.44 | $83.39 | $1.05 | 146,273.0 | +0.77% |
| 2025-11-24 | $83.54 | $81.77 | $1.78 | 113,113.0 | +0.63% |
| 2025-11-21 | $82.90 | $81.47 | $1.43 | 136,006.0 | +1.89% |
| 2025-11-20 | $84.19 | $81.36 | $2.83 | 151,873.0 | -2.95% |
| 2025-11-19 | $84.71 | $83.43 | $1.28 | 87,996.0 | -0.37% |
| 2025-11-18 | $84.72 | $83.10 | $1.62 | 132,461.0 | -1.45% |
| 2025-11-17 | $87.55 | $85.00 | $2.55 | 249,914.0 | -4.10% |
| 2025-11-14 | $89.83 | $86.89 | $2.94 | 175,371.0 | -0.43% |
| 2025-11-13 | $90.94 | $89.29 | $1.64 | 116,961.0 | -1.89% |
| 2025-11-12 | $91.98 | $90.87 | $1.11 | 125,872.0 | +2.76% |
| 2025-11-11 | $89.15 | $88.58 | $0.575 | 133,259.0 | +0.41% |
| 2025-11-10 | $88.82 | $88.00 | $0.82 | 157,547.0 | +4.61% |
| 2025-11-07 | $84.66 | $83.81 | $0.85 | 99,942.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $90.50 | $85.41 | $5.09 | 924,892.0 | +3.20% |
| 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% |
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% |
1.02%
0.64%
자본화:
|
볼륨(24시간):