韩国国民银行

KB
🏛️ 美国 →
82.84
最后更新: 2025-10-03
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
2024-12-31 56.92 57.41 56.71 56.90 0.1M
2024-12-30 56.31 57.05 56.21 57.00 0.2M
2024-12-27 57.90 58.02 57.38 57.70 0.1M
2024-12-26 58.41 58.67 58.02 58.32 0.1M
2024-12-24 59.40 59.68 59.33 59.55 0.0M
2024-12-23 59.26 59.66 59.01 59.58 0.2M
2024-12-20 59.17 59.55 58.89 59.08 0.2M
2024-12-19 59.63 60.18 58.68 59.22 0.3M
2024-12-18 60.25 60.30 58.37 58.37 0.3M
2024-12-17 58.74 58.88 58.32 58.32 0.2M
2024-12-16 59.40 59.65 59.00 59.22 0.1M
2024-12-13 59.93 60.00 59.27 59.40 0.2M
2024-12-12 60.86 60.98 59.60 60.83 0.3M
2024-12-11 59.85 60.41 59.59 60.23 0.4M
2024-12-10 58.92 59.95 58.73 58.76 0.3M
2024-12-09 58.43 58.93 58.02 58.48 0.4M
2024-12-06 60.67 60.67 59.85 60.19 0.3M
2024-12-05 61.28 61.32 60.04 60.28 0.8M
2024-12-04 66.85 67.39 66.61 67.28 0.3M
2024-12-03 66.50 68.99 64.39 67.66 1.1M
2024-12-02 68.91 69.00 68.29 68.76 0.1M
2024-11-29 69.11 69.13 68.73 68.93 0.1M
2024-11-27 70.36 71.05 70.36 70.79 0.1M
2024-11-26 69.20 69.26 68.47 69.18 0.1M
2024-11-25 70.24 70.37 69.50 69.76 0.1M
2024-11-22 69.83 69.93 69.38 69.93 0.1M
2024-11-21 69.96 69.96 68.99 69.13 0.1M
2024-11-20 68.20 68.21 67.49 67.92 0.1M
2024-11-19 64.85 65.90 64.85 65.85 0.1M
2024-11-18 65.35 65.55 65.05 65.26 0.1M
2024-11-15 64.27 64.40 63.85 64.14 0.1M
2024-11-14 64.14 64.90 64.14 64.43 0.1M
2024-11-13 64.58 64.86 64.10 64.47 0.1M
2024-11-12 65.95 65.95 64.84 65.05 0.1M
2024-11-11 66.37 66.37 65.78 66.19 0.1M
2024-11-08 66.70 66.72 65.74 66.05 0.1M
2024-11-07 67.26 68.09 67.20 68.00 0.1M
2024-11-06 67.02 67.94 66.32 67.25 0.1M
2024-11-05 65.58 66.45 65.58 66.44 0.1M
2024-11-04 65.85 66.00 65.24 65.24 0.1M
2024-11-01 66.20 66.68 66.06 66.08 0.1M
2024-10-31 65.48 65.48 64.59 65.24 0.1M
2024-10-30 67.89 68.27 67.34 67.34 0.1M
2024-10-29 68.24 68.88 68.24 68.81 0.2M
2024-10-28 69.28 69.84 68.79 68.79 0.2M
2024-10-25 72.89 72.89 71.90 72.18 0.3M
2024-10-24 67.07 67.47 65.87 66.96 0.1M
2024-10-23 67.35 67.76 66.98 67.58 0.2M
2024-10-22 67.45 68.04 67.43 67.89 0.1M
2024-10-21 68.07 68.07 66.74 67.11 0.1M
2024-10-18 68.35 68.79 68.35 68.71 0.1M
2024-10-17 68.50 68.50 67.91 67.93 0.1M
2024-10-16 69.55 69.85 69.27 69.61 0.2M
2024-10-15 69.77 70.03 68.15 68.15 0.2M
2024-10-14 70.23 70.70 69.57 69.99 0.3M
2024-10-11 66.90 67.63 66.73 67.25 0.5M
2024-10-10 65.75 65.99 65.65 65.81 0.1M
2024-10-09 65.16 65.68 64.97 65.47 0.1M
2024-10-08 65.74 65.94 64.94 65.25 0.3M
2024-10-07 64.25 64.60 63.77 64.04 0.2M
2024-10-04 61.42 61.77 61.07 61.67 0.1M
2024-10-03 61.04 61.08 60.21 60.71 0.2M
2024-10-02 61.79 61.83 61.35 61.54 0.1M
2024-10-01 61.83 61.83 60.65 61.12 0.1M
2024-09-30 61.68 61.84 61.10 61.75 0.2M
2024-09-27 63.75 64.29 63.41 63.42 0.2M
2024-09-26 61.87 63.10 61.66 63.10 0.3M
2024-09-25 58.41 59.07 57.92 58.67 0.3M
2024-09-24 62.18 62.18 61.12 61.40 0.2M
2024-09-23 63.28 63.59 63.14 63.43 0.1M
2024-09-20 62.83 62.87 61.95 62.78 0.1M
2024-09-19 63.52 63.52 62.23 62.84 0.1M
2024-09-18 61.48 62.87 61.47 61.79 0.1M
2024-09-17 62.12 62.17 61.40 61.57 0.6M
2024-09-16 62.29 62.37 61.45 61.66 0.2M
2024-09-13 62.17 62.17 61.10 61.37 0.2M
2024-09-12 58.73 59.07 58.21 58.95 0.2M
2024-09-11 58.50 58.76 57.34 58.73 0.3M
2024-09-10 62.20 62.20 60.87 61.36 0.1M
2024-09-09 62.10 62.87 61.78 62.29 0.2M
2024-09-06 63.50 63.50 61.61 61.61 0.2M
2024-09-05 63.84 64.08 63.39 63.68 0.2M
2024-09-04 62.57 63.67 62.48 63.04 0.2M
2024-09-03 64.71 64.82 63.55 63.67 0.1M
2024-08-30 64.49 64.88 64.25 64.88 0.1M
2024-08-29 64.65 65.70 64.65 65.26 0.1M
2024-08-28 64.35 64.57 63.93 64.05 0.1M
2024-08-27 65.82 66.25 65.71 65.98 0.1M
2024-08-26 66.66 66.96 66.21 66.35 0.1M
2024-08-23 65.48 66.52 65.18 66.30 0.1M
2024-08-22 64.94 64.98 64.40 64.67 0.1M
2024-08-21 65.32 65.50 64.90 65.23 0.2M
2024-08-20 67.19 67.40 66.87 67.06 0.2M
2024-08-19 64.95 66.03 64.71 66.00 0.2M
2024-08-16 62.41 62.74 61.52 62.74 0.1M
2024-08-15 63.01 63.08 62.39 62.74 0.1M
2024-08-14 62.87 62.87 61.99 62.47 0.1M
2024-08-13 61.60 62.79 61.60 62.77 0.1M
2024-08-12 60.22 60.45 59.89 60.05 0.2M
2024-08-09 60.25 60.56 59.92 60.37 0.1M
2024-08-08 59.99 60.84 59.88 60.51 0.2M
2024-08-07 60.15 60.73 58.72 58.80 0.1M
2024-08-06 57.41 58.94 57.01 58.62 0.2M
2024-08-05 56.56 58.29 56.21 57.83 0.2M
2024-08-02 61.31 61.31 60.06 60.22 0.2M
2024-08-01 65.05 65.67 63.17 63.48 0.2M
2024-07-31 64.79 65.77 64.55 65.21 0.2M
2024-07-30 64.68 64.98 64.61 64.96 0.1M
2024-07-29 64.99 65.38 64.65 64.92 0.2M
2024-07-26 62.63 64.61 62.55 64.56 0.6M
2024-07-25 59.62 61.27 59.62 60.79 0.3M
2024-07-24 60.86 60.86 59.34 59.34 0.3M
2024-07-23 61.97 62.68 60.77 62.65 0.6M
2024-07-22 61.65 62.11 60.82 60.83 0.4M
2024-07-19 60.06 60.59 59.67 59.79 0.3M
2024-07-18 60.57 60.69 59.35 59.56 0.3M
2024-07-17 60.56 60.77 60.26 60.27 0.2M
2024-07-16 60.80 60.90 60.29 60.83 0.3M
2024-07-15 61.43 61.65 60.79 61.16 0.3M
2024-07-12 62.50 62.90 61.81 62.05 0.4M
2024-07-11 61.16 61.86 61.16 61.47 0.3M
2024-07-10 60.64 61.11 60.45 60.91 0.3M
2024-07-09 61.31 61.65 61.10 61.28 0.3M
2024-07-08 62.85 62.85 62.10 62.11 0.3M
2024-07-05 63.23 63.31 62.78 63.15 0.4M
2024-07-03 60.75 60.78 60.28 60.49 0.2M
2024-07-02 59.04 59.47 58.31 59.39 0.7M
2024-07-01 57.16 57.51 56.74 56.85 0.2M
2024-06-28 56.45 56.93 56.44 56.61 0.2M
2024-06-27 56.07 56.40 55.78 55.84 0.2M
2024-06-26 55.93 56.36 55.40 56.08 0.3M
2024-06-25 56.84 56.84 55.98 56.09 0.3M
2024-06-24 56.75 57.49 56.68 56.99 0.3M
2024-06-21 56.33 56.33 55.21 55.68 0.3M
2024-06-20 57.69 57.81 57.00 57.50 0.2M
2024-06-18 56.11 56.65 55.91 56.60 0.2M
2024-06-17 56.40 56.99 56.10 56.79 0.1M
2024-06-14 56.95 57.75 56.95 57.65 0.2M
2024-06-13 58.60 58.60 57.49 57.77 0.2M
2024-06-12 57.85 58.26 57.51 57.51 0.2M
2024-06-11 56.28 56.50 55.89 56.39 0.1M
2024-06-10 56.45 56.79 56.25 56.70 0.2M
2024-06-07 57.27 57.27 56.71 56.81 0.1M
2024-06-06 56.27 56.81 56.27 56.31 0.1M
2024-06-05 56.44 56.58 55.80 56.58 0.1M
2024-06-04 56.06 56.35 55.59 55.95 0.1M
2024-06-03 57.61 57.97 57.00 57.55 0.1M
2024-05-31 57.63 57.63 56.84 57.54 0.1M
2024-05-30 56.50 57.59 56.50 57.47 0.1M
2024-05-29 56.57 56.65 56.18 56.36 0.1M
2024-05-28 56.88 56.88 56.02 56.14 0.1M
2024-05-24 56.19 56.85 56.09 56.80 0.1M
2024-05-23 57.12 57.13 55.92 56.14 0.1M
2024-05-22 57.81 57.87 57.17 57.44 0.1M
2024-05-21 59.52 59.89 59.42 59.70 0.1M
2024-05-20 59.30 59.82 59.07 59.28 0.1M
2024-05-17 58.82 59.09 58.61 58.81 0.1M
2024-05-16 59.92 60.14 59.32 59.32 0.1M
2024-05-15 58.42 59.34 58.42 59.03 0.1M
2024-05-14 58.05 58.05 57.31 57.98 0.2M
2024-05-13 59.53 59.63 58.73 59.02 0.8M
2024-05-10 57.64 58.07 57.23 57.91 0.3M
2024-05-09 55.70 55.93 55.49 55.70 0.1M
2024-05-08 56.20 56.43 55.16 56.20 0.2M
2024-05-07 54.50 54.91 53.59 53.71 0.2M
2024-05-06 54.27 55.02 54.27 54.77 0.1M
2024-05-03 54.05 54.41 53.91 54.11 0.1M
2024-05-02 52.78 52.85 52.17 52.68 0.1M
2024-05-01 53.76 54.53 53.68 53.68 0.1M
2024-04-30 54.40 54.61 53.96 53.97 0.2M
2024-04-29 54.80 55.30 54.77 54.91 0.2M
2024-04-26 54.42 55.41 54.32 54.66 0.2M
2024-04-25 49.80 50.43 49.46 50.15 0.1M
2024-04-24 50.40 50.54 49.25 49.67 0.2M
2024-04-23 50.82 50.93 50.27 50.83 0.2M
2024-04-22 49.73 50.28 49.55 49.91 0.2M
2024-04-19 45.97 46.61 45.89 46.24 0.1M
2024-04-18 46.48 46.48 45.72 45.88 0.2M
2024-04-17 46.02 46.11 45.59 45.69 0.2M
2024-04-16 46.53 46.53 45.84 46.16 0.1M
2024-04-15 47.90 47.99 47.11 47.13 0.1M
2024-04-12 48.00 48.15 47.06 47.17 0.2M
2024-04-11 49.61 49.97 49.35 49.65 0.1M
2024-04-10 49.50 49.99 48.64 49.01 0.3M
2024-04-09 51.39 51.39 50.60 51.13 0.2M
2024-04-08 51.30 51.78 51.30 51.47 0.1M
2024-04-05 50.97 51.26 50.73 51.16 0.1M
2024-04-04 51.51 52.22 50.95 50.95 0.2M
2024-04-03 49.99 50.72 49.81 50.55 0.2M
2024-04-02 50.57 50.74 50.43 50.58 0.2M
2024-04-01 51.34 51.48 50.55 50.72 0.2M
2024-03-28 52.00 52.22 51.80 52.07 0.1M
2024-03-27 51.50 51.60 51.15 51.46 0.3M
2024-03-26 53.66 54.04 53.40 53.80 0.1M
2024-03-25 54.00 54.66 53.82 54.42 0.2M
2024-03-22 55.89 55.89 55.42 55.54 0.1M
2024-03-21 56.98 57.47 56.88 56.95 0.1M
2024-03-20 54.59 55.85 54.55 55.84 0.1M
2024-03-19 54.21 54.53 54.01 54.35 0.1M
2024-03-18 56.03 56.03 55.21 55.43 0.4M
2024-03-15 56.98 57.18 56.52 56.88 0.2M
2024-03-14 58.15 58.52 57.00 57.62 0.2M
2024-03-13 57.84 58.16 57.44 58.09 0.5M
2024-03-12 55.20 55.39 54.05 54.30 0.3M
2024-03-11 53.45 53.45 52.32 52.53 0.2M
2024-03-08 53.72 53.77 53.05 53.08 0.2M
2024-03-07 53.06 53.52 53.06 53.50 0.3M
2024-03-06 52.24 52.35 51.59 51.68 0.2M
2024-03-05 51.66 52.20 51.66 51.76 0.2M
2024-03-04 51.20 51.91 51.08 51.57 0.2M
2024-03-01 47.30 47.62 47.19 47.45 0.2M
2024-02-29 47.57 47.73 47.09 47.35 0.1M
2024-02-28 46.44 46.89 46.39 46.76 0.2M
2024-02-27 46.10 46.60 46.05 46.37 0.2M
2024-02-26 47.28 47.32 46.44 46.54 0.3M
2024-02-23 49.59 49.70 49.19 49.30 0.2M
2024-02-22 49.14 49.15 48.72 48.75 0.2M
2024-02-21 48.90 49.11 48.81 49.03 0.2M
2024-02-20 50.32 50.67 49.71 49.73 0.4M
2024-02-16 50.02 50.85 50.02 50.55 0.1M
2024-02-15 49.16 49.37 48.52 49.34 0.4M
2024-02-14 49.74 50.02 49.53 50.02 0.3M
2024-02-13 51.22 51.57 50.44 50.61 0.2M
2024-02-12 51.33 51.88 51.13 51.70 0.2M
2024-02-09 50.55 51.41 50.35 51.32 0.3M
2024-02-08 50.55 50.70 50.01 50.54 0.3M
2024-02-07 48.51 49.40 48.51 49.33 0.3M
2024-02-06 47.59 47.59 47.11 47.28 0.3M
2024-02-05 47.00 47.35 46.90 47.30 0.3M
2024-02-02 49.55 50.02 49.11 49.52 0.7M
2024-02-01 45.43 46.40 45.32 46.38 0.5M
2024-01-31 41.95 42.63 41.95 42.27 0.2M
2024-01-30 41.72 42.07 41.72 41.98 0.1M
2024-01-29 41.18 41.26 40.86 41.17 0.2M
2024-01-26 40.38 40.46 40.25 40.33 0.2M
2024-01-25 39.50 39.55 39.19 39.55 0.1M
2024-01-24 39.15 39.36 38.93 39.12 0.2M
2024-01-23 38.20 38.45 38.08 38.18 0.2M
2024-01-22 37.01 37.14 36.73 36.96 0.2M
2024-01-19 36.93 37.57 36.81 37.51 0.2M
2024-01-18 37.17 37.17 36.75 36.93 0.1M
2024-01-17 36.74 36.84 36.57 36.80 0.2M
2024-01-16 38.13 38.37 37.65 37.74 0.1M
2024-01-12 38.75 39.04 38.52 38.54 0.1M
2024-01-11 38.76 38.95 38.50 38.80 0.2M
2024-01-10 38.53 38.91 38.50 38.78 0.2M
2024-01-09 39.33 39.48 38.52 38.58 0.3M
2024-01-08 39.41 39.69 39.30 39.68 0.2M
2024-01-05 39.13 39.56 39.12 39.26 0.2M
2024-01-04 39.73 39.84 39.39 39.41 0.2M
2024-01-03 40.11 40.29 39.82 40.18 0.1M
2024-01-02 40.89 40.93 40.49 40.69 0.1M