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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.78 39.05 38.57 38.66 0.1M
2022-12-29 39.00 39.02 38.64 38.97 0.1M
2022-12-28 39.74 40.01 39.48 39.59 0.2M
2022-12-27 40.38 40.53 40.12 40.29 0.1M
2022-12-23 40.00 40.38 39.84 40.38 0.1M
2022-12-22 40.45 40.71 40.25 40.67 0.2M
2022-12-21 40.29 40.52 39.93 40.51 0.3M
2022-12-20 40.79 41.11 40.74 40.85 0.2M
2022-12-19 39.94 40.06 39.41 39.61 0.2M
2022-12-16 39.25 39.56 38.98 39.12 0.3M
2022-12-15 39.45 39.45 38.66 38.69 0.2M
2022-12-14 40.42 40.94 40.05 40.48 0.3M
2022-12-13 41.30 41.65 40.78 40.94 0.2M
2022-12-12 40.38 40.76 40.38 40.72 0.3M
2022-12-09 40.06 40.29 39.70 39.87 0.5M
2022-12-08 38.34 38.79 38.34 38.50 0.2M
2022-12-07 38.42 38.62 38.24 38.52 0.2M
2022-12-06 39.26 39.40 39.07 39.30 0.2M
2022-12-05 39.87 40.40 39.45 39.54 0.2M
2022-12-02 39.73 39.99 39.62 39.76 0.2M
2022-12-01 40.83 40.88 39.86 40.47 0.3M
2022-11-30 39.52 39.63 38.61 39.41 0.3M
2022-11-29 38.42 38.72 38.37 38.56 0.2M
2022-11-28 36.89 36.96 36.51 36.54 0.1M
2022-11-25 37.57 37.78 37.51 37.59 0.0M
2022-11-23 37.08 37.46 37.04 37.46 0.1M
2022-11-22 36.85 37.14 36.85 36.95 0.2M
2022-11-21 36.57 36.74 36.44 36.57 0.1M
2022-11-18 36.80 36.84 36.52 36.72 0.1M
2022-11-17 36.18 36.53 35.94 36.49 0.2M
2022-11-16 37.60 37.60 37.10 37.18 0.1M
2022-11-15 38.04 38.26 37.34 37.63 0.1M
2022-11-14 37.25 37.63 37.08 37.30 0.2M
2022-11-11 37.44 37.44 36.88 37.26 0.2M
2022-11-10 36.56 36.85 36.38 36.72 0.1M
2022-11-09 35.50 35.70 35.07 35.20 0.2M
2022-11-08 34.53 35.13 34.53 34.60 0.2M
2022-11-07 34.42 34.66 34.20 34.40 0.2M
2022-11-04 33.79 34.13 33.61 34.09 0.2M
2022-11-03 32.93 33.21 32.57 32.98 0.1M
2022-11-02 33.80 34.24 33.25 33.25 0.3M
2022-11-01 33.64 33.76 33.34 33.54 0.3M
2022-10-31 33.52 33.69 33.35 33.54 0.3M
2022-10-28 33.33 35.05 33.30 34.02 1.0M
2022-10-27 32.86 33.26 32.50 32.61 0.5M
2022-10-26 32.12 32.48 32.04 32.25 0.2M
2022-10-25 31.73 33.38 31.49 32.41 0.3M
2022-10-24 31.85 32.16 31.53 31.64 0.3M
2022-10-21 31.95 32.71 31.92 32.70 0.2M
2022-10-20 32.63 33.05 32.28 32.38 0.2M
2022-10-19 32.99 33.30 32.76 33.02 0.3M
2022-10-18 33.30 33.38 32.62 32.99 0.4M
2022-10-17 32.38 32.59 31.88 32.08 0.8M
2022-10-14 32.54 32.66 31.92 31.98 0.3M
2022-10-13 30.52 32.06 30.42 31.81 0.4M
2022-10-12 31.19 31.23 30.91 30.94 0.3M
2022-10-11 31.13 31.52 31.03 31.16 0.2M
2022-10-10 32.06 32.15 31.63 31.65 0.2M
2022-10-07 32.22 32.30 31.99 32.13 0.2M
2022-10-06 32.52 32.64 32.24 32.31 0.2M
2022-10-05 32.77 32.99 32.45 32.81 0.2M
2022-10-04 31.79 32.74 31.77 32.62 0.3M
2022-10-03 30.46 31.46 30.22 31.24 0.4M
2022-09-30 30.66 30.81 30.14 30.14 0.4M
2022-09-29 30.99 31.03 30.52 30.80 0.4M
2022-09-28 30.74 31.52 30.57 31.42 0.6M
2022-09-27 31.36 31.51 30.73 30.97 0.6M
2022-09-26 32.18 32.69 32.06 32.38 0.4M
2022-09-23 34.55 34.71 33.65 34.01 0.3M
2022-09-22 34.90 35.08 34.75 34.89 0.4M
2022-09-21 35.26 35.54 34.79 34.84 0.5M
2022-09-20 35.92 36.04 35.51 35.77 0.3M
2022-09-19 35.64 36.36 35.64 36.24 0.4M
2022-09-16 35.36 36.30 35.28 36.21 0.8M
2022-09-15 35.51 35.75 35.32 35.42 0.2M
2022-09-14 35.69 35.92 35.50 35.76 0.2M
2022-09-13 35.82 35.84 35.18 35.24 0.5M
2022-09-12 35.93 36.29 35.81 35.94 0.2M
2022-09-09 35.67 35.97 35.60 35.76 0.3M
2022-09-08 34.90 35.31 34.62 35.31 0.5M
2022-09-07 34.23 34.86 34.00 34.79 0.4M
2022-09-06 35.15 35.42 35.01 35.13 0.3M
2022-09-02 35.01 35.85 34.97 35.21 0.5M
2022-09-01 35.54 35.54 34.61 35.30 0.4M
2022-08-31 37.20 37.20 36.57 36.58 0.5M
2022-08-30 37.12 37.12 36.60 36.66 0.3M
2022-08-29 36.74 36.92 36.58 36.74 0.4M
2022-08-26 38.01 38.19 37.14 37.18 0.4M
2022-08-25 37.95 38.13 37.58 38.13 0.2M
2022-08-24 37.83 38.01 37.61 37.80 0.3M
2022-08-23 36.82 37.38 36.64 37.20 0.5M
2022-08-22 37.06 37.13 36.90 37.02 0.3M
2022-08-19 38.15 38.15 37.82 37.96 0.2M
2022-08-18 38.69 38.69 38.25 38.40 0.2M
2022-08-17 39.68 39.84 39.24 39.31 0.3M
2022-08-16 39.80 40.43 39.33 40.32 0.3M
2022-08-15 40.17 40.29 40.02 40.20 0.2M
2022-08-12 40.19 40.49 40.08 40.47 0.2M
2022-08-11 40.32 40.55 40.21 40.34 0.2M
2022-08-10 39.38 40.00 39.38 39.66 0.3M
2022-08-09 38.78 39.16 38.62 39.16 0.3M
2022-08-08 38.66 39.03 38.39 38.70 0.3M
2022-08-05 38.42 38.52 38.15 38.46 0.3M
2022-08-04 36.76 36.86 36.52 36.75 0.1M
2022-08-03 36.34 36.64 36.18 36.57 0.2M
2022-08-02 36.11 36.40 35.77 35.95 0.2M
2022-08-01 36.50 36.80 36.31 36.58 0.3M
2022-07-29 36.77 37.09 36.68 37.08 0.3M
2022-07-28 36.48 36.57 36.16 36.55 0.6M
2022-07-27 36.26 36.59 35.81 36.40 0.5M
2022-07-26 36.31 36.46 36.08 36.10 0.1M
2022-07-25 36.16 36.66 36.16 36.48 0.2M
2022-07-22 36.30 36.45 35.87 36.13 0.2M
2022-07-21 37.03 37.25 36.22 36.81 0.2M
2022-07-20 36.74 36.93 36.43 36.64 0.4M
2022-07-19 35.51 36.14 35.51 36.07 0.2M
2022-07-18 35.08 35.29 34.84 34.91 0.4M
2022-07-15 33.77 34.07 33.15 33.95 0.4M
2022-07-14 33.92 34.10 33.29 33.84 0.3M
2022-07-13 34.60 34.68 34.15 34.49 0.2M
2022-07-12 34.62 35.46 34.61 35.11 0.2M
2022-07-11 35.78 35.88 34.87 34.93 0.4M
2022-07-08 36.07 36.39 35.83 36.25 0.2M
2022-07-07 35.56 35.95 35.45 35.65 0.2M
2022-07-06 35.32 35.32 34.79 35.18 0.2M
2022-07-05 36.20 36.20 35.26 35.87 0.4M
2022-07-01 36.72 37.22 36.42 37.05 0.2M
2022-06-30 36.80 37.51 36.55 37.20 0.3M
2022-06-29 37.11 37.32 36.72 37.11 0.3M
2022-06-28 38.12 38.54 37.59 37.71 0.3M
2022-06-27 38.46 38.66 38.02 38.18 0.2M
2022-06-24 37.56 38.68 37.56 38.65 0.2M
2022-06-23 37.10 37.22 36.79 37.10 0.3M
2022-06-22 37.70 38.01 37.58 37.77 0.6M
2022-06-21 39.57 40.45 39.57 40.06 0.3M
2022-06-17 40.68 40.77 40.01 40.51 0.5M
2022-06-16 40.75 40.88 40.45 40.73 0.3M
2022-06-15 42.03 42.73 41.72 42.37 0.2M
2022-06-14 42.16 42.27 41.67 41.97 0.2M
2022-06-13 41.84 41.94 40.88 41.01 0.3M
2022-06-10 43.39 43.58 42.78 42.79 0.5M
2022-06-09 45.45 45.46 44.76 44.87 0.2M
2022-06-08 45.92 46.10 45.62 45.78 0.4M
2022-06-07 45.80 46.40 45.80 46.39 0.3M
2022-06-06 47.56 47.56 46.87 47.00 0.2M
2022-06-03 46.90 47.09 46.70 47.09 0.2M
2022-06-02 47.13 47.76 46.88 47.57 0.2M
2022-06-01 48.92 49.04 48.29 48.77 0.1M
2022-05-31 48.77 49.17 48.49 48.94 0.2M
2022-05-27 47.99 48.56 47.99 48.45 0.1M
2022-05-26 47.09 47.93 46.84 47.88 0.2M
2022-05-25 46.96 47.20 46.68 47.14 0.5M
2022-05-24 46.73 47.31 46.50 47.22 0.2M
2022-05-23 46.11 46.98 46.11 46.58 0.2M
2022-05-20 45.60 45.79 44.65 45.36 0.2M
2022-05-19 44.15 45.09 44.15 44.86 0.2M
2022-05-18 45.56 45.64 44.67 44.87 0.2M
2022-05-17 46.05 46.51 45.95 46.50 0.1M
2022-05-16 45.60 45.83 45.34 45.65 0.1M
2022-05-13 45.16 45.91 45.12 45.74 0.1M
2022-05-12 44.22 44.70 43.78 44.42 0.2M
2022-05-11 44.94 45.39 44.13 44.19 0.2M
2022-05-10 45.91 45.91 44.89 45.24 0.2M
2022-05-09 46.10 46.31 45.48 45.68 0.1M
2022-05-06 46.40 47.02 46.40 46.85 0.1M
2022-05-05 47.83 47.92 46.54 46.79 0.2M
2022-05-04 47.03 48.54 45.80 48.53 0.3M
2022-05-03 46.26 46.87 46.19 46.63 0.2M
2022-05-02 45.94 45.99 45.21 45.85 0.2M
2022-04-29 46.64 46.86 45.88 45.92 0.2M
2022-04-28 46.18 46.90 46.03 46.86 0.2M
2022-04-27 46.24 46.24 45.51 45.66 0.2M
2022-04-26 47.63 47.63 46.62 46.64 0.2M
2022-04-25 47.71 48.11 47.11 48.04 0.2M
2022-04-22 49.34 49.67 47.63 48.07 0.2M
2022-04-21 49.02 49.14 48.28 48.38 0.3M
2022-04-20 48.89 49.23 48.72 49.12 0.2M
2022-04-19 48.04 48.32 48.02 48.26 0.1M
2022-04-18 48.18 48.54 48.18 48.31 0.1M
2022-04-14 48.48 48.61 48.04 48.25 0.1M
2022-04-13 48.39 48.53 48.08 48.48 0.2M
2022-04-12 48.84 49.28 48.33 48.33 0.2M
2022-04-11 48.44 49.38 48.44 48.75 0.3M
2022-04-08 47.40 48.98 47.28 48.22 0.7M
2022-04-07 47.84 47.96 47.03 47.88 0.3M
2022-04-06 48.23 48.76 48.22 48.69 0.3M
2022-04-05 49.10 49.53 48.30 48.35 0.1M
2022-04-04 49.85 50.32 49.79 50.16 0.1M
2022-04-01 49.80 49.80 49.27 49.70 0.3M
2022-03-31 49.81 49.83 48.83 48.83 0.3M
2022-03-30 49.38 49.38 48.48 48.70 0.3M
2022-03-29 49.57 50.00 49.44 49.82 0.2M
2022-03-28 49.58 49.80 49.39 49.78 0.1M
2022-03-25 49.29 49.60 49.13 49.46 0.2M
2022-03-24 49.54 49.63 48.88 49.21 0.3M
2022-03-23 49.01 49.36 48.35 48.43 0.3M
2022-03-22 48.09 48.68 48.09 48.32 0.2M
2022-03-21 47.31 47.56 47.12 47.47 0.1M
2022-03-18 47.63 47.63 47.18 47.53 0.2M
2022-03-17 47.37 48.01 47.22 47.98 0.1M
2022-03-16 46.41 47.54 46.18 47.47 0.2M
2022-03-15 45.17 45.87 45.13 45.73 0.2M
2022-03-14 45.19 45.73 44.78 44.79 0.3M
2022-03-11 44.57 44.90 44.01 44.04 0.2M
2022-03-10 44.13 44.57 44.06 44.38 0.2M
2022-03-09 43.73 44.92 43.73 44.45 0.3M
2022-03-08 43.25 44.16 42.68 42.94 0.3M
2022-03-07 44.15 44.91 43.19 43.31 0.4M
2022-03-04 46.95 46.95 45.97 46.24 0.3M
2022-03-03 48.27 48.49 47.86 47.92 0.1M
2022-03-02 47.57 48.34 47.51 48.12 0.3M
2022-03-01 49.19 49.34 47.60 47.72 0.2M
2022-02-28 49.50 49.94 49.08 49.20 0.3M
2022-02-25 49.81 50.56 49.51 50.48 0.4M
2022-02-24 50.09 50.73 49.52 50.70 0.3M
2022-02-23 52.71 52.95 51.76 51.97 0.2M
2022-02-22 52.76 53.29 52.45 52.82 0.2M
2022-02-18 53.12 53.42 52.69 53.03 0.2M
2022-02-17 53.88 54.11 53.47 53.67 0.1M
2022-02-16 53.85 54.28 53.80 54.07 0.1M
2022-02-15 53.46 54.44 53.42 54.31 0.1M
2022-02-14 53.54 53.89 53.07 53.47 0.2M
2022-02-11 54.44 55.31 54.15 54.37 0.3M
2022-02-10 53.50 54.45 53.16 53.94 0.3M
2022-02-09 53.15 53.62 52.98 53.32 0.2M
2022-02-08 51.37 52.66 51.24 52.16 0.1M
2022-02-07 51.01 51.51 50.98 51.18 0.1M
2022-02-04 50.30 51.20 50.30 50.94 0.2M
2022-02-03 49.71 50.22 49.39 49.73 0.2M
2022-02-02 50.83 51.04 50.59 51.02 0.1M
2022-02-01 50.05 50.70 49.80 50.60 0.2M
2022-01-31 49.19 49.93 48.93 49.80 0.2M
2022-01-28 48.80 49.17 48.67 49.14 0.2M
2022-01-27 48.58 48.99 48.01 48.36 0.2M
2022-01-26 49.76 50.01 48.98 49.29 0.2M
2022-01-25 47.77 48.99 47.69 48.65 0.3M
2022-01-24 48.77 49.23 48.04 49.22 0.2M
2022-01-21 50.35 50.95 50.14 50.33 0.2M
2022-01-20 50.31 50.94 49.87 49.99 0.3M
2022-01-19 52.03 52.45 51.74 51.84 0.1M
2022-01-18 52.06 52.17 51.29 51.41 0.2M
2022-01-14 52.05 52.74 51.67 52.73 0.1M
2022-01-13 52.28 52.95 52.15 52.31 0.2M
2022-01-12 51.61 52.39 51.61 52.38 0.2M
2022-01-11 49.99 50.99 49.95 50.96 0.3M
2022-01-10 47.97 48.40 47.91 48.36 0.2M
2022-01-07 46.52 47.29 46.37 47.24 0.3M
2022-01-06 46.90 47.07 46.49 46.86 0.2M
2022-01-05 47.44 47.48 46.78 46.82 0.1M
2022-01-04 47.28 47.65 47.14 47.26 0.1M
2022-01-03 46.47 46.97 46.37 46.92 0.1M