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
2023-12-29 41.48 41.56 41.26 41.37 0.1M
2023-12-28 41.54 41.90 41.41 41.90 0.2M
2023-12-27 40.38 40.52 40.29 40.49 0.1M
2023-12-26 40.60 40.68 40.41 40.63 0.1M
2023-12-22 40.20 40.75 40.20 40.55 0.1M
2023-12-21 40.64 40.68 40.14 40.20 0.2M
2023-12-20 40.55 40.94 40.07 40.10 0.2M
2023-12-19 39.99 40.43 39.84 40.17 0.2M
2023-12-18 40.11 40.14 39.80 39.99 0.1M
2023-12-15 40.61 40.76 40.08 40.08 0.2M
2023-12-14 40.27 40.65 40.21 40.33 0.1M
2023-12-13 39.06 40.15 38.92 40.12 0.1M
2023-12-12 39.35 39.57 39.20 39.46 0.2M
2023-12-11 39.00 39.17 38.87 38.90 0.2M
2023-12-08 39.23 39.50 39.12 39.30 0.2M
2023-12-07 38.99 39.09 38.83 39.03 0.1M
2023-12-06 39.57 39.60 39.03 39.10 0.1M
2023-12-05 39.14 39.25 39.00 39.08 0.1M
2023-12-04 39.57 39.57 39.09 39.34 0.2M
2023-12-01 39.66 40.28 39.55 40.13 0.2M
2023-11-30 40.29 40.43 40.10 40.28 0.2M
2023-11-29 40.44 40.53 40.15 40.20 0.2M
2023-11-28 40.32 40.79 40.32 40.66 0.2M
2023-11-27 40.23 40.51 40.13 40.29 0.2M
2023-11-24 41.06 41.21 40.98 41.12 0.1M
2023-11-22 41.50 41.55 41.09 41.30 0.2M
2023-11-21 41.48 41.70 41.22 41.26 0.2M
2023-11-20 41.55 41.57 41.25 41.46 1.1M
2023-11-17 41.85 41.95 41.50 41.58 0.3M
2023-11-16 41.53 41.86 41.44 41.50 0.2M
2023-11-15 41.79 41.79 41.35 41.46 0.2M
2023-11-14 40.90 41.30 40.62 41.17 0.1M
2023-11-13 39.73 40.03 39.67 39.70 0.3M
2023-11-10 40.33 40.57 40.12 40.36 0.2M
2023-11-09 40.65 40.78 39.82 40.09 0.2M
2023-11-08 39.88 40.00 39.70 39.75 0.1M
2023-11-07 40.00 40.12 39.85 40.08 0.1M
2023-11-06 42.44 42.44 41.21 41.36 0.1M
2023-11-03 40.00 40.83 39.95 40.59 0.2M
2023-11-02 38.53 39.05 38.50 38.84 0.1M
2023-11-01 37.89 38.35 37.87 38.23 0.2M
2023-10-31 38.20 38.33 37.95 38.16 0.3M
2023-10-30 38.04 38.20 37.76 38.15 0.1M
2023-10-27 38.89 38.89 38.24 38.29 0.2M
2023-10-26 39.32 39.89 39.32 39.73 0.2M
2023-10-25 40.21 40.45 40.03 40.08 0.1M
2023-10-24 41.33 41.52 40.90 41.05 0.1M
2023-10-23 40.84 41.29 40.66 41.08 0.1M
2023-10-20 41.85 42.08 41.61 41.61 0.1M
2023-10-19 41.93 42.29 41.76 41.88 0.1M
2023-10-18 42.44 42.48 42.08 42.10 0.1M
2023-10-17 41.62 41.91 41.62 41.71 0.1M
2023-10-16 41.81 42.28 41.74 42.18 0.1M
2023-10-13 41.49 41.95 41.36 41.51 0.1M
2023-10-12 42.31 42.31 41.52 41.65 0.1M
2023-10-11 41.86 42.49 41.74 42.00 0.5M
2023-10-10 42.32 42.78 42.19 42.64 0.2M
2023-10-09 41.44 41.72 41.22 41.69 0.2M
2023-10-06 41.03 41.87 40.82 41.76 0.2M
2023-10-05 39.73 40.38 39.69 40.16 0.2M
2023-10-04 40.48 40.49 39.88 40.43 0.1M
2023-10-03 40.41 40.48 40.06 40.15 0.2M
2023-10-02 41.21 41.24 40.59 40.64 0.1M
2023-09-29 41.59 41.61 41.10 41.11 0.2M
2023-09-28 40.73 41.50 40.73 41.44 0.1M
2023-09-27 40.71 40.96 40.71 40.86 0.1M
2023-09-26 40.89 41.06 40.64 40.70 0.2M
2023-09-25 42.17 42.36 42.00 42.11 0.2M
2023-09-22 42.83 42.98 42.21 42.21 0.2M
2023-09-21 42.40 42.51 42.12 42.17 0.1M
2023-09-20 42.80 43.25 42.66 42.71 0.1M
2023-09-19 42.12 42.48 42.00 42.36 0.1M
2023-09-18 42.74 42.88 42.60 42.80 0.2M
2023-09-15 42.88 42.97 42.54 42.59 0.2M
2023-09-14 42.19 42.67 42.03 42.51 0.3M
2023-09-13 41.55 41.81 41.52 41.68 0.2M
2023-09-12 41.44 41.44 41.04 41.11 0.2M
2023-09-11 41.00 41.68 41.00 41.65 0.2M
2023-09-08 40.41 40.74 40.22 40.59 0.2M
2023-09-07 40.50 40.66 40.30 40.42 0.2M
2023-09-06 40.58 40.84 40.58 40.66 0.1M
2023-09-05 40.40 40.73 40.39 40.40 0.2M
2023-09-01 40.73 40.89 40.60 40.62 0.1M
2023-08-31 40.47 40.61 40.25 40.37 0.1M
2023-08-30 40.07 40.18 39.97 40.06 0.1M
2023-08-29 39.93 40.39 39.83 40.39 0.1M
2023-08-28 39.88 40.09 39.80 40.05 0.1M
2023-08-25 39.72 39.85 39.33 39.64 0.1M
2023-08-24 40.27 40.31 39.79 39.81 0.1M
2023-08-23 39.22 39.77 39.16 39.75 0.1M
2023-08-22 38.95 38.98 38.69 38.71 0.1M
2023-08-21 38.64 38.78 38.55 38.71 0.1M
2023-08-18 38.42 38.62 38.27 38.57 0.1M
2023-08-17 38.83 38.84 38.43 38.57 0.2M
2023-08-16 38.07 38.30 38.03 38.06 0.1M
2023-08-15 38.55 38.58 38.19 38.21 0.1M
2023-08-14 38.61 38.73 38.42 38.61 0.1M
2023-08-11 38.77 39.03 38.75 38.86 0.2M
2023-08-10 39.51 39.64 39.05 39.17 0.3M
2023-08-09 39.04 39.41 38.69 38.99 0.5M
2023-08-08 39.29 39.59 38.98 39.55 0.1M
2023-08-07 39.55 39.82 39.33 39.67 0.1M
2023-08-04 39.96 40.37 39.87 39.87 0.1M
2023-08-03 39.34 39.64 39.11 39.52 0.1M
2023-08-02 40.38 40.55 39.93 40.11 0.2M
2023-08-01 40.86 40.92 40.42 40.70 0.2M
2023-07-31 40.28 40.39 40.10 40.17 0.2M
2023-07-28 40.62 40.70 40.34 40.49 0.2M
2023-07-27 40.52 40.52 39.90 39.93 0.2M
2023-07-26 39.11 39.58 39.05 39.39 0.3M
2023-07-25 38.20 38.58 37.90 38.39 0.2M
2023-07-24 37.31 37.87 37.21 37.66 0.2M
2023-07-21 38.24 38.24 37.72 37.86 0.3M
2023-07-20 38.00 38.15 37.66 37.81 0.2M
2023-07-19 38.36 38.44 38.15 38.30 0.3M
2023-07-18 38.42 38.78 38.19 38.76 0.2M
2023-07-17 38.38 38.86 38.21 38.73 0.2M
2023-07-14 38.60 38.60 38.03 38.27 0.2M
2023-07-13 37.43 37.75 37.43 37.69 0.2M
2023-07-12 37.30 37.43 37.15 37.42 0.2M
2023-07-11 36.67 36.95 36.54 36.93 0.2M
2023-07-10 36.13 36.36 36.00 36.17 0.1M
2023-07-07 35.75 36.50 35.75 36.28 0.2M
2023-07-06 36.04 36.08 35.20 35.66 0.2M
2023-07-05 36.78 36.89 36.51 36.78 0.3M
2023-07-03 37.28 37.56 37.28 37.44 0.1M
2023-06-30 36.54 36.70 36.36 36.40 0.2M
2023-06-29 35.75 36.09 35.75 36.04 0.1M
2023-06-28 36.71 36.71 36.36 36.39 0.1M
2023-06-27 36.43 36.94 36.43 36.82 0.2M
2023-06-26 36.09 36.28 36.03 36.18 0.1M
2023-06-23 35.89 35.93 35.56 35.64 0.1M
2023-06-22 36.82 36.91 36.53 36.61 0.2M
2023-06-21 36.25 36.49 36.21 36.32 0.2M
2023-06-20 37.33 37.33 36.85 36.86 0.3M
2023-06-16 38.25 38.38 37.91 37.97 0.2M
2023-06-15 37.88 38.35 37.88 38.33 0.2M
2023-06-14 38.39 38.70 38.26 38.38 0.2M
2023-06-13 38.12 38.57 38.07 38.36 0.1M
2023-06-12 38.04 38.05 37.62 37.85 0.3M
2023-06-09 38.54 38.54 38.28 38.51 0.2M
2023-06-08 37.42 37.60 37.20 37.58 0.2M
2023-06-07 37.41 37.72 37.29 37.29 0.3M
2023-06-06 37.11 37.86 37.11 37.82 0.2M
2023-06-05 37.34 37.42 37.12 37.14 0.1M
2023-06-02 36.84 37.29 36.84 37.20 0.2M
2023-06-01 35.66 36.24 35.51 36.10 0.3M
2023-05-31 36.23 36.23 35.58 36.00 0.3M
2023-05-30 36.80 36.98 36.41 36.59 0.2M
2023-05-26 36.24 36.68 36.22 36.67 0.2M
2023-05-25 36.29 36.46 36.13 36.34 0.2M
2023-05-24 37.33 37.34 36.98 36.98 0.2M
2023-05-23 37.45 37.70 37.27 37.34 0.2M
2023-05-22 37.47 37.90 37.47 37.75 0.2M
2023-05-19 37.39 37.49 37.13 37.29 0.2M
2023-05-18 37.13 37.29 36.83 37.14 0.3M
2023-05-17 36.70 37.27 36.70 37.19 0.3M
2023-05-16 37.10 37.15 36.70 36.73 0.3M
2023-05-15 36.73 37.24 36.60 37.11 0.2M
2023-05-12 36.50 36.71 36.30 36.52 0.2M
2023-05-11 36.86 37.07 36.75 37.04 0.1M
2023-05-10 37.00 37.06 36.63 36.97 0.2M
2023-05-09 37.16 37.32 37.09 37.27 0.2M
2023-05-08 37.80 37.80 37.43 37.52 0.3M
2023-05-05 37.15 37.62 36.94 37.59 0.2M
2023-05-04 36.50 36.66 36.28 36.61 0.2M
2023-05-03 36.07 36.68 36.05 36.06 0.3M
2023-05-02 36.90 36.90 36.29 36.61 0.2M
2023-05-01 37.38 37.63 36.98 37.06 0.2M
2023-04-28 36.83 37.30 36.69 37.29 0.2M
2023-04-27 35.88 36.75 35.71 36.74 0.2M
2023-04-26 36.01 36.43 36.01 36.23 0.2M
2023-04-25 36.83 36.94 36.25 36.36 0.2M
2023-04-24 36.75 37.04 36.73 37.04 0.2M
2023-04-21 37.62 37.68 37.01 37.24 0.2M
2023-04-20 37.95 38.14 37.62 37.63 0.2M
2023-04-19 36.98 37.43 36.98 37.34 0.2M
2023-04-18 36.86 37.14 36.72 37.09 0.3M
2023-04-17 36.73 36.88 36.30 36.62 0.4M
2023-04-14 37.26 37.42 36.88 37.08 0.3M
2023-04-13 36.01 36.54 35.96 36.43 0.2M
2023-04-12 35.83 35.84 35.31 35.31 0.3M
2023-04-11 35.80 36.01 35.64 35.81 0.3M
2023-04-10 35.30 35.51 35.25 35.48 0.2M
2023-04-06 35.43 35.71 35.43 35.66 0.2M
2023-04-05 36.49 36.63 36.23 36.39 0.3M
2023-04-04 36.42 36.67 36.21 36.50 0.6M
2023-04-03 35.93 36.36 35.90 36.27 0.2M
2023-03-31 36.47 36.59 36.24 36.42 0.3M
2023-03-30 36.34 36.65 36.19 36.41 0.2M
2023-03-29 36.79 36.96 36.57 36.60 0.3M
2023-03-28 36.60 37.05 36.54 36.83 0.2M
2023-03-27 36.48 36.48 36.11 36.28 0.2M
2023-03-24 35.66 36.28 35.49 36.25 0.3M
2023-03-23 37.80 38.16 37.00 37.33 0.4M
2023-03-22 37.50 37.82 37.23 37.23 0.2M
2023-03-21 37.39 37.49 37.15 37.31 0.2M
2023-03-20 36.33 37.32 36.33 36.95 0.4M
2023-03-17 36.52 36.66 35.73 35.74 0.5M
2023-03-16 36.15 36.84 36.03 36.71 0.5M
2023-03-15 36.99 36.99 35.59 36.21 0.3M
2023-03-14 37.14 37.32 36.69 37.07 0.3M
2023-03-13 37.49 37.74 37.10 37.40 0.3M
2023-03-10 37.66 37.79 37.05 37.12 0.2M
2023-03-09 38.25 38.39 37.55 37.61 0.2M
2023-03-08 38.18 38.40 38.06 38.30 0.1M
2023-03-07 38.77 38.80 38.01 38.06 0.3M
2023-03-06 38.85 39.03 38.66 38.80 0.1M
2023-03-03 38.36 38.99 38.34 38.95 0.1M
2023-03-02 38.28 38.43 38.14 38.32 0.2M
2023-03-01 39.09 39.51 38.89 39.20 0.2M
2023-02-28 38.76 38.94 38.49 38.53 0.2M
2023-02-27 38.68 38.77 38.40 38.50 0.1M
2023-02-24 38.39 38.42 38.16 38.39 0.1M
2023-02-23 38.85 38.97 38.50 38.77 0.1M
2023-02-22 38.50 38.62 38.26 38.39 0.2M
2023-02-21 38.89 39.10 38.55 38.64 0.2M
2023-02-17 38.67 38.98 38.54 38.86 0.2M
2023-02-16 39.02 39.16 38.51 38.75 0.3M
2023-02-15 39.73 39.90 39.25 39.80 0.4M
2023-02-14 42.04 42.64 41.75 42.25 0.2M
2023-02-13 43.61 43.93 43.51 43.93 0.1M
2023-02-10 43.52 44.23 43.37 44.13 0.2M
2023-02-09 43.46 43.53 42.64 42.69 0.2M
2023-02-08 44.49 44.57 44.18 44.19 0.2M
2023-02-07 43.88 44.22 43.56 44.06 0.2M
2023-02-06 44.03 44.23 43.79 44.13 0.2M
2023-02-03 45.44 45.86 45.34 45.42 0.1M
2023-02-02 46.11 46.25 45.69 45.78 0.2M
2023-02-01 46.62 46.85 46.03 46.69 0.2M
2023-01-31 45.67 45.83 45.49 45.83 0.2M
2023-01-30 46.37 47.06 46.30 46.85 0.1M
2023-01-27 47.23 47.25 46.87 46.99 0.1M
2023-01-26 47.89 48.28 47.82 48.28 0.1M
2023-01-25 47.23 47.62 47.13 47.62 0.1M
2023-01-24 46.68 47.28 46.66 47.02 0.1M
2023-01-23 46.73 47.33 46.68 47.27 0.1M
2023-01-20 46.00 46.67 45.91 46.52 0.2M
2023-01-19 45.84 46.19 45.66 46.06 0.2M
2023-01-18 47.40 47.41 46.26 46.28 0.3M
2023-01-17 47.43 47.60 46.92 47.32 0.4M
2023-01-13 45.67 46.37 45.67 46.29 0.2M
2023-01-12 45.42 45.90 45.01 45.56 0.2M
2023-01-11 44.94 45.25 44.90 45.14 0.3M
2023-01-10 46.05 46.38 46.01 46.27 0.2M
2023-01-09 45.90 46.24 45.71 45.75 0.3M
2023-01-06 44.86 45.24 44.48 45.14 0.3M
2023-01-05 41.55 41.96 41.18 41.82 0.4M
2023-01-04 39.94 40.46 39.89 40.35 0.2M
2023-01-03 39.08 39.15 38.59 38.82 0.2M