KB Financial Group Inc. 105560
KRX · Güney Kore · Finans
KRW 166.000,00-2.800,00 (-%1,66)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 166.000,00 | -%1,66 | KRW 167.100,00 | KRW 169.300,00 | KRW 165.700,00 | 1,20M |
| 2026-09-30 | KRW 168.800,00 | -%2,71 | KRW 173.600,00 | KRW 173.600,00 | KRW 167.800,00 | 1,07M |
| 2026-09-29 | KRW 173.500,00 | -%0,40 | KRW 173.000,00 | KRW 174.500,00 | KRW 171.300,00 | 779,75K |
| 2026-09-28 | KRW 174.200,00 | +%0,58 | KRW 171.000,00 | KRW 175.200,00 | KRW 170.200,00 | 829,95K |
| 2026-09-23 | KRW 173.200,00 | -%1,42 | KRW 176.000,00 | KRW 176.900,00 | KRW 172.300,00 | 679,19K |
| 2026-09-22 | KRW 175.700,00 | -%1,01 | KRW 177.700,00 | KRW 178.500,00 | KRW 174.700,00 | 686,12K |
| 2026-09-21 | KRW 177.500,00 | +%1,49 | KRW 175.000,00 | KRW 178.900,00 | KRW 174.900,00 | 676,17K |
| 2026-09-18 | KRW 174.900,00 | -%2,40 | KRW 181.500,00 | KRW 181.600,00 | KRW 174.900,00 | 1,13M |
| 2026-09-17 | KRW 179.200,00 | +%1,41 | KRW 177.300,00 | KRW 181.600,00 | KRW 175.400,00 | 907,94K |
| 2026-09-16 | KRW 176.700,00 | +%0,51 | KRW 173.100,00 | KRW 177.200,00 | KRW 173.100,00 | 997,74K |
| 2026-09-15 | KRW 175.800,00 | -%3,19 | KRW 178.600,00 | KRW 179.900,00 | KRW 175.300,00 | 1,16M |
| 2026-09-14 | KRW 181.600,00 | +%2,08 | KRW 175.700,00 | KRW 181.700,00 | KRW 174.700,00 | 1,11M |
| 2026-09-11 | KRW 177.900,00 | +%2,60 | KRW 173.500,00 | KRW 178.800,00 | KRW 172.200,00 | 1,03M |
| 2026-09-10 | KRW 173.400,00 | +%0,81 | KRW 173.100,00 | KRW 174.700,00 | KRW 171.100,00 | 1,37M |
| 2026-09-09 | KRW 172.000,00 | -%0,98 | KRW 174.000,00 | KRW 174.900,00 | KRW 171.600,00 | 1,02M |
| 2026-09-08 | KRW 173.700,00 | -%1,25 | KRW 177.500,00 | KRW 179.400,00 | KRW 173.400,00 | 599,25K |
| 2026-09-07 | KRW 175.900,00 | +%2,27 | KRW 173.700,00 | KRW 176.100,00 | KRW 172.800,00 | 645,12K |
| 2026-09-04 | KRW 172.000,00 | -%3,32 | KRW 178.000,00 | KRW 178.300,00 | KRW 170.800,00 | 1,34M |
| 2026-09-03 | KRW 177.900,00 | +%5,20 | KRW 171.600,00 | KRW 180.700,00 | KRW 169.400,00 | 1,52M |
| 2026-09-02 | KRW 169.100,00 | -%1,23 | KRW 169.500,00 | KRW 175.000,00 | KRW 168.700,00 | 1,40M |
| 2026-09-01 | KRW 171.200,00 | -%1,21 | KRW 169.100,00 | KRW 173.200,00 | KRW 168.900,00 | 1,95M |
| 2026-08-31 | KRW 173.300,00 | +%0,99 | KRW 175.000,00 | KRW 175.300,00 | KRW 169.700,00 | 3,03M |
| 2026-08-28 | KRW 171.600,00 | +%2,08 | KRW 166.000,00 | KRW 171.700,00 | KRW 164.600,00 | 880,81K |
| 2026-08-27 | KRW 168.100,00 | +%0,90 | KRW 168.900,00 | KRW 170.800,00 | KRW 166.200,00 | 755,52K |
| 2026-08-26 | KRW 166.600,00 | +%0,12 | KRW 165.700,00 | KRW 167.800,00 | KRW 162.200,00 | 612,81K |
| 2026-08-25 | KRW 166.400,00 | +%2,02 | KRW 163.200,00 | KRW 166.700,00 | KRW 162.100,00 | 719,24K |
| 2026-08-24 | KRW 163.100,00 | -%0,73 | KRW 162.500,00 | KRW 163.600,00 | KRW 160.000,00 | 630,06K |
| 2026-08-21 | KRW 164.300,00 | +%2,69 | KRW 161.000,00 | KRW 164.600,00 | KRW 159.500,00 | 1,17M |
| 2026-08-20 | KRW 160.000,00 | -%3,85 | KRW 163.600,00 | KRW 165.300,00 | KRW 159.800,00 | 1,33M |
| 2026-08-19 | KRW 166.400,00 | -%1,25 | KRW 165.900,00 | KRW 166.600,00 | KRW 159.900,00 | 912,18K |
| 2026-08-18 | KRW 168.500,00 | %0,00 | KRW 168.400,00 | KRW 168.500,00 | KRW 166.100,00 | 856,47K |
| 2026-08-14 | KRW 168.500,00 | +%0,24 | KRW 167.100,00 | KRW 169.800,00 | KRW 166.400,00 | 951,35K |
| 2026-08-13 | KRW 168.100,00 | +%1,27 | KRW 167.400,00 | KRW 170.400,00 | KRW 165.800,00 | 1,28M |
| 2026-08-12 | KRW 166.000,00 | -%0,36 | KRW 168.200,00 | KRW 170.300,00 | KRW 165.600,00 | 920,85K |
| 2026-08-11 | KRW 166.600,00 | -%2,97 | KRW 172.600,00 | KRW 172.700,00 | KRW 166.000,00 | 1,04M |
| 2026-08-10 | KRW 171.700,00 | -%2,33 | KRW 174.600,00 | KRW 175.400,00 | KRW 168.600,00 | 690,18K |
| 2026-08-07 | KRW 175.800,00 | +%2,51 | KRW 169.200,00 | KRW 176.900,00 | KRW 169.200,00 | 802,42K |
| 2026-08-06 | KRW 171.500,00 | +%0,47 | KRW 172.000,00 | KRW 173.200,00 | KRW 169.700,00 | 729,38K |
| 2026-08-05 | KRW 170.700,00 | +%1,13 | KRW 172.000,00 | KRW 176.800,00 | KRW 170.400,00 | 834,79K |
| 2026-08-04 | KRW 168.800,00 | -%0,41 | KRW 169.800,00 | KRW 170.600,00 | KRW 165.800,00 | 743,86K |
| 2026-08-03 | KRW 169.500,00 | +%0,59 | KRW 168.000,00 | KRW 170.600,00 | KRW 164.600,00 | 921,54K |
| 2026-07-31 | KRW 168.500,00 | +%0,66 | KRW 167.500,00 | KRW 169.300,00 | KRW 161.600,00 | 1,52M |
| 2026-07-30 | KRW 167.400,00 | +%4,56 | KRW 160.100,00 | KRW 171.700,00 | KRW 160.000,00 | 1,68M |
| 2026-07-29 | KRW 160.100,00 | -%3,09 | KRW 165.300,00 | KRW 170.500,00 | KRW 156.000,00 | 1,63M |
| 2026-07-28 | KRW 165.200,00 | -%4,29 | KRW 171.000,00 | KRW 174.200,00 | KRW 163.700,00 | 1,30M |
| 2026-07-27 | KRW 172.600,00 | +%0,64 | KRW 172.500,00 | KRW 175.000,00 | KRW 169.600,00 | 784,28K |
| 2026-07-24 | KRW 171.500,00 | -%2,72 | KRW 174.900,00 | KRW 176.400,00 | KRW 165.600,00 | 1,12M |
| 2026-07-23 | KRW 176.300,00 | +%0,69 | KRW 175.200,00 | KRW 180.100,00 | KRW 174.000,00 | 1,04M |
| 2026-07-22 | KRW 175.100,00 | +%0,63 | KRW 177.700,00 | KRW 179.800,00 | KRW 174.200,00 | 848,63K |
| 2026-07-21 | KRW 174.000,00 | +%3,08 | KRW 166.700,00 | KRW 174.500,00 | KRW 164.100,00 | 1,02M |
| 2026-07-20 | KRW 168.800,00 | -%6,79 | KRW 180.000,00 | KRW 180.000,00 | KRW 165.600,00 | 1,83M |
| 2026-07-16 | KRW 181.100,00 | -%0,28 | KRW 183.700,00 | KRW 187.500,00 | KRW 177.500,00 | 1,30M |
| 2026-07-15 | KRW 181.600,00 | +%0,89 | KRW 182.800,00 | KRW 185.200,00 | KRW 180.000,00 | 1,77M |
| 2026-07-14 | KRW 180.000,00 | -%3,33 | KRW 189.800,00 | KRW 190.200,00 | KRW 179.600,00 | 2,32M |
| 2026-07-13 | KRW 186.200,00 | +%0,98 | KRW 186.300,00 | KRW 194.500,00 | KRW 184.100,00 | 2,40M |
| 2026-07-10 | KRW 184.400,00 | +%7,58 | KRW 179.900,00 | KRW 189.900,00 | KRW 175.000,00 | 2,15M |
| 2026-07-09 | KRW 171.400,00 | +%0,23 | KRW 175.900,00 | KRW 176.000,00 | KRW 169.400,00 | 2,39M |
| 2026-07-08 | KRW 171.000,00 | -%1,27 | KRW 176.200,00 | KRW 176.600,00 | KRW 169.200,00 | 2,21M |
| 2026-07-07 | KRW 173.200,00 | +%1,35 | KRW 171.000,00 | KRW 176.900,00 | KRW 168.500,00 | 1,56M |
| 2026-07-06 | KRW 170.900,00 | +%0,47 | KRW 170.200,00 | KRW 177.000,00 | KRW 168.500,00 | 1,02M |
| 2026-07-03 | KRW 170.100,00 | +%3,09 | KRW 165.200,00 | KRW 172.600,00 | KRW 165.000,00 | 1,56M |
| 2026-07-02 | KRW 165.000,00 | +%4,10 | KRW 161.700,00 | KRW 173.800,00 | KRW 158.700,00 | 2,31M |
| 2026-07-01 | KRW 158.500,00 | -%0,31 | KRW 159.600,00 | KRW 162.500,00 | KRW 154.600,00 | 1,19M |
| 2026-06-30 | KRW 159.000,00 | +%3,45 | KRW 156.300,00 | KRW 161.800,00 | KRW 155.200,00 | 1,51M |
| 2026-06-29 | KRW 153.700,00 | +%2,95 | KRW 149.400,00 | KRW 154.500,00 | KRW 146.200,00 | 1,32M |
| 2026-06-26 | KRW 149.300,00 | -%1,71 | KRW 151.300,00 | KRW 153.000,00 | KRW 145.000,00 | 1,10M |
| 2026-06-25 | KRW 151.900,00 | +%0,07 | KRW 153.900,00 | KRW 156.400,00 | KRW 151.400,00 | 1,08M |
| 2026-06-24 | KRW 151.800,00 | -%1,24 | KRW 154.000,00 | KRW 156.400,00 | KRW 149.100,00 | 1,42M |
| 2026-06-23 | KRW 153.700,00 | -%2,10 | KRW 157.400,00 | KRW 163.800,00 | KRW 151.400,00 | 1,75M |
| 2026-06-22 | KRW 157.000,00 | -%0,82 | KRW 158.400,00 | KRW 158.600,00 | KRW 155.100,00 | 956,91K |
| 2026-06-19 | KRW 158.300,00 | -%2,94 | KRW 164.100,00 | KRW 165.900,00 | KRW 155.000,00 | 2,18M |
| 2026-06-18 | KRW 163.100,00 | -%0,55 | KRW 162.500,00 | KRW 164.500,00 | KRW 158.700,00 | 1,52M |
| 2026-06-17 | KRW 164.000,00 | -%4,65 | KRW 175.400,00 | KRW 176.500,00 | KRW 163.500,00 | 1,53M |
| 2026-06-16 | KRW 172.000,00 | +%1,42 | KRW 174.600,00 | KRW 182.700,00 | KRW 170.600,00 | 1,68M |
| 2026-06-15 | KRW 169.600,00 | +%5,21 | KRW 163.500,00 | KRW 175.000,00 | KRW 162.200,00 | 1,41M |
| 2026-06-12 | KRW 161.200,00 | +%6,40 | KRW 156.000,00 | KRW 167.200,00 | KRW 153.700,00 | 1,56M |
| 2026-06-11 | KRW 151.500,00 | -%1,62 | KRW 153.800,00 | KRW 153.800,00 | KRW 147.400,00 | 1,78M |
| 2026-06-10 | KRW 154.000,00 | -%0,52 | KRW 152.800,00 | KRW 156.800,00 | KRW 149.300,00 | 1 |
| 2026-06-09 | KRW 154.800,00 | +%2,18 | KRW 157.200,00 | KRW 157.200,00 | KRW 151.000,00 | 1,78M |
| 2026-06-08 | KRW 151.500,00 | -%11,71 | KRW 168.900,00 | KRW 169.500,00 | KRW 150.000,00 | 2,36M |
| 2026-06-05 | KRW 171.600,00 | +%4,51 | KRW 171.500,00 | KRW 175.700,00 | KRW 166.000,00 | 2,96M |
| 2026-06-04 | KRW 164.200,00 | +%4,85 | KRW 156.600,00 | KRW 165.900,00 | KRW 154.600,00 | 2,14M |
| 2026-06-02 | KRW 156.600,00 | +%2,96 | KRW 155.800,00 | KRW 156.900,00 | KRW 150.000,00 | 1,31M |
| 2026-06-01 | KRW 152.100,00 | +%1,00 | KRW 149.100,00 | KRW 155.500,00 | KRW 149.100,00 | 1,71M |
| 2026-05-29 | KRW 150.600,00 | +%0,60 | KRW 150.100,00 | KRW 153.500,00 | KRW 148.200,00 | 2,01M |
| 2026-05-28 | KRW 149.700,00 | -%2,67 | KRW 155.100,00 | KRW 155.100,00 | KRW 146.700,00 | 1,50M |
| 2026-05-27 | KRW 153.800,00 | -%2,23 | KRW 157.800,00 | KRW 158.400,00 | KRW 153.300,00 | 1,18M |
| 2026-05-26 | KRW 157.300,00 | -%1,69 | KRW 160.100,00 | KRW 162.000,00 | KRW 157.300,00 | 1,05M |
| 2026-05-22 | KRW 160.000,00 | +%2,70 | KRW 158.000,00 | KRW 161.300,00 | KRW 156.100,00 | 1,11M |
| 2026-05-21 | KRW 155.800,00 | +%2,70 | KRW 154.200,00 | KRW 157.200,00 | KRW 153.900,00 | 827,91K |