韩国国民银行

KB
🏛️ 美国 →
82.28
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 80.30 80.30 80.30 80.30 4.0K
09:32 80.38 80.38 80.38 80.38 0.1K
09:33 80.39 80.39 80.39 80.39 0.6K
09:34 80.48 80.52 80.48 80.52 4.0K
09:35 80.59 80.59 80.59 80.59 0.9K
09:38 80.70 80.70 80.70 80.70 1.0K
09:39 80.69 80.70 80.69 80.69 1.2K
09:40 80.70 80.80 80.70 80.80 1.9K
09:41 80.89 80.94 80.89 80.94 1.5K
09:42 80.98 81.04 80.98 81.04 0.5K
09:44 80.99 81.02 80.99 81.02 0.7K
09:47 81.05 81.05 81.05 81.05 0.4K
09:48 80.95 80.95 80.95 80.94 0.4K
09:51 80.85 80.86 80.85 80.86 2.2K
10:02 80.80 80.84 80.80 80.84 0.6K
10:04 80.83 80.83 80.83 80.83 0.5K
10:06 80.77 80.77 80.77 80.77 0.9K
10:12 80.75 80.75 80.75 80.75 0.2K
10:14 80.83 80.83 80.83 80.83 0.2K
10:16 80.87 80.87 80.87 80.87 0.5K
10:21 80.75 80.75 80.75 80.75 2.6K
10:35 80.69 80.69 80.68 80.68 0.4K
10:36 80.81 80.81 80.81 80.81 2.5K
10:38 80.96 80.96 80.96 80.96 0.3K
10:40 80.96 80.96 80.96 80.96 0.3K
10:44 80.96 80.96 80.96 80.96 0.2K
10:45 80.95 80.95 80.95 80.95 0.2K
10:48 81.01 81.01 81.01 81.01 0.6K
10:50 81.00 81.00 80.95 80.95 0.8K
10:53 80.99 80.99 80.99 80.99 0.7K
11:04 81.03 81.03 80.99 80.99 2.4K
11:05 81.07 81.07 81.07 81.07 1.4K
11:10 81.09 81.09 81.09 81.08 0.7K
11:12 81.13 81.13 81.13 81.13 0.9K
11:13 81.10 81.10 81.06 81.06 1.0K
11:14 81.09 81.09 81.09 81.09 1.1K
11:15 81.09 81.09 81.09 81.09 2.3K
11:25 81.15 81.15 81.11 81.11 1.4K
11:28 81.08 81.08 81.08 81.08 2.1K
11:30 81.12 81.12 81.12 81.12 1.5K
11:38 81.19 81.19 81.19 81.19 0.5K
11:39 81.19 81.19 81.19 81.19 0.8K
11:41 81.19 81.19 81.19 81.19 0.2K
11:42 81.19 81.19 81.19 81.19 0.4K
11:44 81.19 81.19 81.19 81.19 0.8K
11:47 81.16 81.16 81.16 81.16 0.8K
11:49 81.20 81.20 81.20 81.20 0.3K
11:50 81.20 81.20 81.20 81.20 0.4K
11:51 81.20 81.20 81.20 81.20 0.5K
11:53 81.19 81.19 81.19 81.19 1.9K
11:54 81.18 81.18 81.18 81.18 0.4K
11:55 81.16 81.16 81.16 81.16 0.5K
12:00 81.13 81.13 81.10 81.10 1.0K
12:10 81.02 81.02 81.02 81.02 0.9K
12:12 80.95 80.95 80.95 80.95 0.1K
12:13 80.95 80.95 80.95 80.95 0.4K
12:15 81.00 81.00 81.00 81.00 0.6K
12:17 81.01 81.01 81.01 81.01 1.1K
12:21 81.08 81.08 81.08 81.08 1.3K
12:32 81.12 81.12 81.12 81.11 0.5K
12:33 81.12 81.12 81.12 81.11 0.1K
12:34 81.13 81.13 81.13 81.13 0.3K
12:36 81.06 81.06 81.06 81.06 0.9K
12:45 81.11 81.11 81.11 81.11 1.0K
12:51 81.14 81.14 81.14 81.14 0.5K
12:53 81.13 81.13 81.13 81.13 0.7K
12:55 81.10 81.10 81.10 81.10 0.6K
12:58 81.10 81.10 81.10 81.10 2.6K
13:08 81.10 81.10 81.10 81.10 0.4K
13:09 81.05 81.05 81.05 81.05 2.7K
13:15 81.06 81.06 81.06 81.06 1.3K
13:18 81.06 81.06 81.06 81.06 0.4K
13:21 81.03 81.03 81.03 81.03 1.1K
13:28 80.99 80.99 80.99 80.99 1.0K
13:37 81.06 81.06 81.06 81.06 1.5K
13:38 81.11 81.11 81.11 81.11 0.5K
13:40 81.03 81.03 81.03 81.03 1.1K
13:52 81.00 81.00 81.00 81.00 0.4K
13:56 80.98 80.98 80.98 80.98 0.5K
13:59 80.94 80.94 80.94 80.94 2.3K
14:05 80.94 80.94 80.94 80.94 0.9K
14:07 80.96 80.96 80.96 80.96 1.4K
14:10 80.86 80.98 80.86 80.98 1.2K
14:11 80.95 80.95 80.95 80.94 0.3K
14:13 80.95 80.95 80.95 80.94 0.5K
14:14 80.95 80.95 80.95 80.94 0.5K
14:15 80.99 80.99 80.99 80.99 0.2K
14:16 80.99 80.99 80.99 80.99 0.8K
14:19 80.99 80.99 80.99 80.99 0.9K
14:22 81.00 81.00 81.00 81.00 0.3K
14:23 80.95 80.95 80.95 80.95 1.3K
14:34 80.92 80.92 80.92 80.92 0.6K
14:35 80.92 80.92 80.92 80.92 1.1K
14:40 80.91 80.91 80.91 80.91 0.7K
14:41 80.94 80.94 80.94 80.94 0.4K
14:45 80.90 80.90 80.90 80.90 0.8K
14:46 80.92 80.92 80.83 80.83 0.6K
14:48 80.89 80.89 80.85 80.85 1.6K
14:52 80.91 80.91 80.91 80.91 0.5K
14:53 80.90 80.90 80.90 80.90 0.2K
14:56 80.87 80.87 80.87 80.87 0.7K
14:57 80.86 80.86 80.86 80.86 1.2K
15:02 80.85 80.85 80.85 80.85 0.5K
15:05 80.88 80.88 80.88 80.88 1.0K
15:06 80.86 80.89 80.86 80.89 1.3K
15:08 80.89 80.92 80.89 80.92 2.6K
15:10 80.94 80.94 80.94 80.94 0.5K
15:13 80.94 80.94 80.94 80.94 0.8K
15:19 80.96 80.96 80.96 80.96 2.0K
15:25 80.96 80.96 80.96 80.96 3.6K
15:27 80.96 80.96 80.96 80.96 0.2K
15:29 80.95 80.95 80.95 80.95 0.2K
15:31 80.95 80.95 80.95 80.95 2.2K
15:32 80.95 80.98 80.95 80.97 0.8K
15:34 80.96 80.96 80.96 80.96 1.3K
15:37 80.91 80.91 80.91 80.91 1.6K
15:38 80.94 80.94 80.94 80.94 1.1K
15:39 80.96 80.96 80.96 80.96 0.7K
15:41 80.93 80.93 80.93 80.93 1.6K
15:44 80.91 80.91 80.91 80.91 0.2K
15:45 80.90 80.90 80.88 80.88 3.3K
15:46 80.88 80.88 80.88 80.88 0.2K
15:47 80.88 80.88 80.88 80.88 1.3K
15:49 80.91 80.91 80.91 80.91 4.1K
15:50 80.91 80.91 80.91 80.91 1.2K
15:51 80.91 80.91 80.91 80.91 0.4K
15:52 80.89 80.89 80.89 80.89 2.9K
15:54 80.90 80.93 80.88 80.93 2.3K
15:55 80.87 80.88 80.87 80.87 3.5K
15:56 80.87 80.87 80.83 80.87 2.4K
15:57 80.86 80.87 80.86 80.86 2.4K
15:58 80.84 80.84 80.82 80.82 6.4K
15:59 80.77 80.84 80.74 80.84 23.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 83.54 83.63 81.97 82.28 0.1M
2025-10-01 83.28 83.54 82.30 83.54 0.1M
2025-09-30 82.80 82.91 82.15 82.91 0.1M
2025-09-29 83.11 83.30 82.57 82.72 0.1M
2025-09-26 80.40 81.20 80.22 80.84 0.2M
2025-09-25 80.77 81.08 80.41 81.05 0.2M
2025-09-24 81.76 82.15 81.14 81.28 0.2M
2025-09-23 83.50 83.65 82.43 82.53 0.2M
2025-09-22 84.02 84.66 84.02 84.17 0.1M
2025-09-19 83.84 84.03 82.78 83.82 0.2M
2025-09-18 85.01 85.03 83.86 84.23 0.1M
2025-09-17 85.03 86.27 85.03 85.57 0.1M
2025-09-16 85.26 85.33 84.51 84.76 0.1M
2025-09-15 86.35 86.50 85.81 86.04 0.1M
2025-09-12 84.85 85.45 84.65 85.39 0.1M
2025-09-11 84.81 84.84 83.98 84.00 0.2M
2025-09-10 84.36 84.95 84.29 84.66 0.2M
2025-09-09 79.20 79.95 79.03 79.41 0.1M
2025-09-08 77.00 77.73 76.31 77.72 0.1M
2025-09-05 78.72 79.16 77.96 78.13 0.1M
2025-09-04 77.96 78.56 77.83 78.22 0.1M
2025-09-03 78.70 79.73 78.70 79.47 0.1M
2025-09-02 78.00 78.36 77.53 78.25 0.1M
2025-08-29 78.10 78.67 77.85 78.66 0.1M
2025-08-28 78.59 79.44 78.39 79.31 0.1M
2025-08-27 77.49 78.33 77.44 78.19 0.1M
2025-08-26 77.29 78.09 77.28 77.83 0.1M
2025-08-25 79.38 79.57 78.58 78.69 0.1M
2025-08-22 78.11 80.25 78.11 79.83 0.1M
2025-08-21 78.29 78.43 78.03 78.42 0.1M
2025-08-20 77.97 78.37 77.86 78.35 0.1M
2025-08-19 78.41 78.73 77.91 78.01 0.2M
2025-08-18 78.37 78.38 77.57 78.26 0.2M
2025-08-15 82.06 82.50 81.68 81.88 0.1M
2025-08-14 82.00 82.00 81.36 81.88 0.2M
2025-08-13 83.87 83.87 83.09 83.66 0.1M
2025-08-12 81.89 83.69 81.81 83.36 0.2M
2025-08-11 81.54 81.60 80.62 81.04 0.1M
2025-08-08 81.67 82.12 81.53 82.08 0.1M
2025-08-07 83.50 83.50 82.09 82.63 0.2M
2025-08-06 82.50 83.27 82.50 83.24 0.2M
2025-08-05 80.70 81.07 80.20 81.03 0.2M
2025-08-04 78.80 79.45 77.86 78.78 0.2M
2025-08-01 76.85 78.16 76.41 77.68 0.3M
2025-07-31 79.83 79.83 78.93 79.15 0.1M
2025-07-30 80.88 80.95 80.07 80.31 0.3M
2025-07-29 79.65 79.75 78.73 79.51 0.3M
2025-07-28 79.77 79.93 78.18 78.40 0.8M
2025-07-25 87.39 87.87 85.65 85.91 0.5M
2025-07-24 86.08 92.39 85.87 90.36 1.0M
2025-07-23 83.87 84.67 83.73 84.24 0.2M
2025-07-22 83.00 83.19 82.38 82.95 0.1M
2025-07-21 82.97 83.73 82.66 83.19 0.2M
2025-07-18 82.00 82.13 81.18 81.69 0.3M
2025-07-17 82.27 83.14 81.98 82.74 0.2M
2025-07-16 82.78 82.78 81.50 82.41 0.2M
2025-07-15 86.10 86.74 84.81 85.57 0.2M
2025-07-14 85.45 85.99 85.44 85.80 0.1M
2025-07-11 84.88 85.02 84.06 84.72 0.2M
2025-07-10 84.54 85.46 84.54 85.42 0.1M
2025-07-09 86.14 86.49 84.23 84.66 0.2M
2025-07-08 88.33 89.45 87.59 87.89 0.4M
2025-07-07 83.90 84.40 83.12 83.45 0.2M
2025-07-03 85.63 86.18 84.86 85.70 0.1M
2025-07-02 83.30 84.16 82.31 84.10 0.2M
2025-07-01 82.71 83.14 82.16 82.79 0.2M
2025-06-30 82.32 82.98 82.03 82.59 0.2M
2025-06-27 81.66 81.95 81.09 81.51 0.3M
2025-06-26 81.35 82.00 80.69 81.59 0.1M
2025-06-25 80.50 81.88 80.00 81.31 0.4M
2025-06-24 81.71 82.58 81.66 82.44 0.3M
2025-06-23 77.97 78.80 77.32 78.71 0.3M
2025-06-20 79.72 79.72 78.32 78.52 0.3M
2025-06-18 78.39 79.26 78.00 78.91 0.2M
2025-06-17 78.59 78.78 77.99 78.13 0.2M
2025-06-16 79.87 80.64 79.38 80.23 0.2M
2025-06-13 77.96 79.14 77.81 78.39 0.3M
2025-06-12 79.00 79.80 78.56 79.61 0.2M
2025-06-11 79.00 79.09 78.12 79.09 0.2M
2025-06-10 80.61 80.90 79.26 80.43 0.1M
2025-06-09 81.25 81.63 80.95 81.26 0.2M
2025-06-06 78.49 78.53 77.80 77.96 0.1M
2025-06-05 79.24 79.39 77.49 78.05 0.2M
2025-06-04 78.77 80.33 78.25 80.14 0.4M
2025-06-03 73.96 73.96 72.73 73.33 0.1M
2025-06-02 72.88 73.28 72.36 73.24 0.2M
2025-05-30 74.29 75.14 74.00 74.75 0.3M
2025-05-29 73.82 74.26 73.62 74.08 0.2M
2025-05-28 72.65 73.20 72.36 73.00 0.2M
2025-05-27 72.89 73.96 72.67 73.58 0.2M
2025-05-23 71.25 72.00 70.96 71.86 0.2M
2025-05-22 70.30 70.30 69.45 69.75 0.1M
2025-05-21 70.06 71.26 70.06 70.84 0.2M
2025-05-20 69.11 69.49 69.02 69.41 0.1M
2025-05-19 67.55 68.97 67.42 68.90 0.1M
2025-05-16 67.33 68.12 66.94 67.09 0.1M
2025-05-15 67.29 67.72 66.37 67.46 0.1M
2025-05-14 67.13 67.55 66.80 67.28 0.2M
2025-05-13 65.75 66.36 65.31 66.36 0.3M
2025-05-12 66.49 66.87 65.57 66.21 0.2M
2025-05-09 65.83 66.18 65.50 66.02 0.1M
2025-05-08 66.33 66.88 66.13 66.20 0.3M
2025-05-07 66.99 66.99 65.91 66.09 0.2M
2025-05-06 66.00 66.99 65.86 66.44 0.3M
2025-05-05 65.72 66.64 65.65 66.38 0.1M
2025-05-02 65.19 65.98 64.29 65.61 0.2M
2025-05-01 62.86 63.11 61.02 61.50 0.2M
2025-04-30 62.41 63.20 62.21 62.98 0.1M
2025-04-29 61.46 61.86 61.11 61.78 0.2M
2025-04-28 60.19 60.95 60.05 60.95 0.1M
2025-04-25 59.96 60.70 59.86 60.52 0.2M
2025-04-24 60.01 60.01 58.61 59.24 0.2M
2025-04-23 59.22 60.00 58.84 59.19 0.1M
2025-04-22 58.49 59.00 58.04 58.54 0.2M
2025-04-21 57.70 58.15 57.36 57.82 0.2M
2025-04-17 56.01 56.60 55.73 56.26 0.2M
2025-04-16 55.72 56.52 55.01 55.70 0.3M
2025-04-15 53.74 55.46 53.74 54.71 0.2M
2025-04-14 53.62 53.95 52.91 53.43 0.2M
2025-04-11 51.97 53.55 51.64 53.38 0.2M
2025-04-10 51.49 51.55 50.03 50.94 0.2M
2025-04-09 47.32 51.79 47.32 51.66 0.2M
2025-04-08 48.66 49.40 46.38 46.88 0.2M
2025-04-07 49.37 51.84 48.54 49.86 0.3M
2025-04-04 52.14 52.55 50.29 51.67 0.3M
2025-04-03 53.02 53.36 52.26 52.31 0.2M
2025-04-02 54.83 55.82 54.42 55.80 0.1M
2025-04-01 53.93 54.89 53.82 54.64 0.3M
2025-03-31 52.97 54.20 52.89 54.11 0.2M
2025-03-28 54.30 54.30 53.20 53.36 0.2M
2025-03-27 55.00 55.24 54.40 55.13 0.2M
2025-03-26 56.31 56.41 55.70 55.94 0.2M
2025-03-25 56.70 56.81 56.24 56.45 0.2M
2025-03-24 56.01 56.65 55.07 56.52 0.3M
2025-03-21 55.99 55.99 55.37 55.68 0.1M
2025-03-20 55.60 55.94 55.39 55.85 0.2M
2025-03-19 55.89 56.44 54.75 55.56 0.3M
2025-03-18 55.49 55.66 55.12 55.64 0.1M
2025-03-17 55.16 55.71 54.94 55.39 0.2M
2025-03-14 54.63 55.06 54.33 54.95 0.2M
2025-03-13 54.13 54.41 53.98 54.02 0.1M
2025-03-12 53.25 53.74 52.80 53.74 0.2M
2025-03-11 53.41 53.52 52.81 53.14 0.2M
2025-03-10 54.08 54.41 53.17 53.43 0.1M
2025-03-07 54.26 54.70 53.61 54.34 0.2M
2025-03-06 54.55 55.26 53.98 54.37 0.2M
2025-03-05 53.37 54.49 53.15 54.40 0.2M
2025-03-04 53.63 54.00 52.54 53.45 0.2M
2025-03-03 54.46 55.23 53.96 54.14 0.1M
2025-02-28 54.15 54.84 53.71 54.32 0.2M
2025-02-27 56.65 56.86 55.62 55.62 0.2M
2025-02-26 57.25 57.91 57.25 57.40 0.1M
2025-02-25 56.50 57.12 56.25 56.85 0.1M
2025-02-24 57.57 57.86 56.59 57.03 0.1M
2025-02-21 58.13 58.13 57.07 57.25 0.2M
2025-02-20 57.34 58.18 57.30 58.00 0.2M
2025-02-19 56.30 57.75 56.16 57.24 0.1M
2025-02-18 56.94 57.49 56.62 57.49 0.2M
2025-02-14 55.69 56.44 55.60 55.78 0.3M
2025-02-13 55.35 56.30 55.30 56.29 0.5M
2025-02-12 56.48 57.18 56.18 56.96 0.1M
2025-02-11 57.92 58.29 57.41 58.19 0.2M
2025-02-10 58.62 59.32 58.41 58.92 0.2M
2025-02-07 59.45 59.45 58.34 58.79 0.1M
2025-02-06 58.66 59.60 58.24 59.02 0.2M
2025-02-05 62.00 62.02 59.23 60.21 0.2M
2025-02-04 61.12 62.74 61.12 62.65 0.1M
2025-02-03 60.10 61.17 56.20 61.11 0.2M
2025-01-31 62.57 63.14 62.35 62.47 0.1M
2025-01-30 62.53 62.90 62.06 62.30 0.1M
2025-01-29 61.99 62.78 61.62 61.97 0.1M
2025-01-28 61.96 62.25 61.36 61.74 0.1M
2025-01-27 61.56 62.17 61.23 61.83 0.1M
2025-01-24 62.07 62.42 61.96 62.12 0.1M
2025-01-23 61.87 62.29 61.68 61.99 0.1M
2025-01-22 62.87 62.99 62.18 62.29 0.1M
2025-01-21 61.36 62.95 61.36 62.87 0.2M
2025-01-17 61.28 61.59 61.06 61.26 0.1M
2025-01-16 62.90 62.90 61.55 61.89 0.1M
2025-01-15 62.50 63.16 62.28 62.83 0.2M
2025-01-14 61.28 61.88 60.86 61.14 0.2M
2025-01-13 59.68 60.97 59.44 60.88 0.2M
2025-01-10 58.58 59.54 58.57 59.04 0.2M
2025-01-08 57.89 58.62 57.69 58.23 0.1M
2025-01-07 58.81 58.85 58.19 58.30 0.1M
2025-01-06 58.65 58.98 58.24 58.67 0.1M
2025-01-03 57.08 57.57 56.85 57.54 0.2M
2025-01-02 57.55 57.55 56.62 56.86 0.1M