Stockscreener 앱 받기
78.66
0.82%
-0.65
시간 외 거래:
78.65
-0.010
-0.01%
Kb Financial Group Inc Adr 주식 (KB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $78.67 | $77.85 | $0.82 | 92,735.0 | -0.82% |
| 2025-08-28 | $79.44 | $78.39 | $1.05 | 77,765.0 | +1.43% |
| 2025-08-27 | $78.33 | $77.44 | $0.89 | 125,112.0 | +0.46% |
| 2025-08-26 | $78.09 | $77.28 | $0.8091 | 126,623.0 | -1.07% |
| 2025-08-25 | $79.57 | $78.58 | $0.99 | 130,069.0 | -1.45% |
| 2025-08-22 | $80.25 | $78.11 | $2.14 | 147,202.0 | +1.80% |
| 2025-08-21 | $78.43 | $78.03 | $0.3961 | 85,800.0 | +0.09% |
| 2025-08-20 | $78.36 | $77.86 | $0.505 | 120,374.0 | +0.44% |
| 2025-08-19 | $78.73 | $77.91 | $0.82 | 176,976.0 | -0.32% |
| 2025-08-18 | $78.38 | $77.56 | $0.81 | 225,974.0 | -4.42% |
| 2025-08-15 | $82.50 | $81.68 | $0.82 | 128,587.0 | +0.00% |
| 2025-08-14 | $82.00 | $81.36 | $0.6416 | 194,176.0 | -2.13% |
| 2025-08-13 | $83.87 | $83.09 | $0.78 | 128,269.0 | +0.36% |
| 2025-08-12 | $83.69 | $81.81 | $1.88 | 171,079.0 | +2.86% |
| 2025-08-11 | $81.60 | $80.61 | $0.9849 | 98,873.0 | -1.27% |
| 2025-08-08 | $82.12 | $81.53 | $0.591 | 91,352.0 | -0.67% |
| 2025-08-07 | $83.50 | $82.08 | $1.42 | 173,157.0 | -0.73% |
| 2025-08-06 | $83.27 | $82.50 | $0.77 | 200,116.0 | +2.73% |
| 2025-08-05 | $81.07 | $80.20 | $0.87 | 184,492.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $83.87 | $76.41 | $7.46 | 3,340,411.0 | -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% |
0.20%
4.38%
자본화:
|
볼륨(24시간):