K Bank Co., Ltd. 279570
KRX · Güney Kore · Finans
KRW 5.390,00-10,00 (-%0,19)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 5.400,00 | +%0,19 | KRW 5.400,00 | KRW 5.420,00 | KRW 5.360,00 | 187,95K |
| 2026-09-30 | KRW 5.390,00 | -%1,10 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.380,00 | 432,83K |
| 2026-09-29 | KRW 5.450,00 | -%1,09 | KRW 5.450,00 | KRW 5.490,00 | KRW 5.400,00 | 212,33K |
| 2026-09-28 | KRW 5.510,00 | +%2,99 | KRW 5.340,00 | KRW 5.520,00 | KRW 5.320,00 | 620,46K |
| 2026-09-23 | KRW 5.350,00 | +%0,38 | KRW 5.340,00 | KRW 5.380,00 | KRW 5.320,00 | 266,77K |
| 2026-09-22 | KRW 5.330,00 | -%0,93 | KRW 5.410,00 | KRW 5.420,00 | KRW 5.320,00 | 518,73K |
| 2026-09-21 | KRW 5.380,00 | -%0,19 | KRW 5.410,00 | KRW 5.460,00 | KRW 5.360,00 | 454,65K |
| 2026-09-18 | KRW 5.390,00 | -%1,82 | KRW 5.520,00 | KRW 5.530,00 | KRW 5.390,00 | 719,19K |
| 2026-09-17 | KRW 5.490,00 | -%1,08 | KRW 5.560,00 | KRW 5.580,00 | KRW 5.480,00 | 451,41K |
| 2026-09-16 | KRW 5.550,00 | -%1,25 | KRW 5.580,00 | KRW 5.610,00 | KRW 5.530,00 | 400,75K |
| 2026-09-15 | KRW 5.620,00 | -%0,35 | KRW 5.610,00 | KRW 5.670,00 | KRW 5.580,00 | 482,69K |
| 2026-09-14 | KRW 5.640,00 | -%0,88 | KRW 5.680,00 | KRW 5.710,00 | KRW 5.570,00 | 544,42K |
| 2026-09-11 | KRW 5.690,00 | +%0,18 | KRW 5.640,00 | KRW 5.710,00 | KRW 5.620,00 | 516,99K |
| 2026-09-10 | KRW 5.680,00 | -%1,90 | KRW 5.790,00 | KRW 5.800,00 | KRW 5.600,00 | 1,89M |
| 2026-09-09 | KRW 5.790,00 | -%0,34 | KRW 5.810,00 | KRW 5.890,00 | KRW 5.770,00 | 780,29K |
| 2026-09-08 | KRW 5.810,00 | +%1,22 | KRW 5.730,00 | KRW 5.850,00 | KRW 5.700,00 | 903,58K |
| 2026-09-07 | KRW 5.740,00 | +%2,50 | KRW 5.600,00 | KRW 5.740,00 | KRW 5.600,00 | 965,40K |
| 2026-09-04 | KRW 5.600,00 | +%0,54 | KRW 5.570,00 | KRW 5.640,00 | KRW 5.550,00 | 332,46K |
| 2026-09-03 | KRW 5.570,00 | +%0,18 | KRW 5.570,00 | KRW 5.630,00 | KRW 5.510,00 | 461,27K |
| 2026-09-02 | KRW 5.560,00 | -%1,59 | KRW 5.610,00 | KRW 5.630,00 | KRW 5.530,00 | 440,33K |
| 2026-09-01 | KRW 5.650,00 | -%1,05 | KRW 5.710,00 | KRW 5.720,00 | KRW 5.620,00 | 321,64K |
| 2026-08-31 | KRW 5.710,00 | +%0,18 | KRW 5.700,00 | KRW 5.720,00 | KRW 5.600,00 | 505,29K |
| 2026-08-28 | KRW 5.700,00 | +%1,06 | KRW 5.640,00 | KRW 5.720,00 | KRW 5.590,00 | 443,59K |
| 2026-08-27 | KRW 5.640,00 | -%0,88 | KRW 5.710,00 | KRW 5.760,00 | KRW 5.610,00 | 524,94K |
| 2026-08-26 | KRW 5.690,00 | +%1,97 | KRW 5.630,00 | KRW 5.700,00 | KRW 5.540,00 | 528,37K |
| 2026-08-25 | KRW 5.580,00 | +%0,54 | KRW 5.560,00 | KRW 5.610,00 | KRW 5.470,00 | 401,39K |
| 2026-08-24 | KRW 5.550,00 | -%1,25 | KRW 5.670,00 | KRW 5.670,00 | KRW 5.530,00 | 492,15K |
| 2026-08-21 | KRW 5.620,00 | +%0,72 | KRW 5.560,00 | KRW 5.620,00 | KRW 5.500,00 | 501,50K |
| 2026-08-20 | KRW 5.580,00 | +%0,90 | KRW 5.570,00 | KRW 5.620,00 | KRW 5.540,00 | 345,75K |
| 2026-08-19 | KRW 5.530,00 | -%1,25 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.470,00 | 430,07K |
| 2026-08-18 | KRW 5.600,00 | -%2,10 | KRW 5.720,00 | KRW 5.740,00 | KRW 5.560,00 | 749,56K |
| 2026-08-14 | KRW 5.720,00 | +%0,18 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.620,00 | 577,56K |
| 2026-08-13 | KRW 5.710,00 | +%2,15 | KRW 5.620,00 | KRW 5.810,00 | KRW 5.620,00 | 1,25M |
| 2026-08-12 | KRW 5.590,00 | +%0,36 | KRW 5.570,00 | KRW 5.620,00 | KRW 5.530,00 | 570,75K |
| 2026-08-11 | KRW 5.570,00 | -%1,07 | KRW 5.640,00 | KRW 5.660,00 | KRW 5.550,00 | 779,40K |
| 2026-08-10 | KRW 5.630,00 | +%0,72 | KRW 5.580,00 | KRW 5.640,00 | KRW 5.500,00 | 737,84K |
| 2026-08-07 | KRW 5.590,00 | %0,00 | KRW 5.610,00 | KRW 5.630,00 | KRW 5.530,00 | 539,19K |
| 2026-08-06 | KRW 5.590,00 | -%1,58 | KRW 5.640,00 | KRW 5.710,00 | KRW 5.580,00 | 568,83K |
| 2026-08-05 | KRW 5.680,00 | +%1,07 | KRW 5.710,00 | KRW 5.720,00 | KRW 5.640,00 | 655,15K |
| 2026-08-04 | KRW 5.620,00 | +%1,26 | KRW 5.560,00 | KRW 5.630,00 | KRW 5.520,00 | 502,35K |
| 2026-08-03 | KRW 5.550,00 | -%0,72 | KRW 5.520,00 | KRW 5.660,00 | KRW 5.500,00 | 679,76K |
| 2026-07-31 | KRW 5.590,00 | +%1,45 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.460,00 | 995,77K |
| 2026-07-30 | KRW 5.510,00 | +%0,73 | KRW 5.350,00 | KRW 5.610,00 | KRW 5.350,00 | 764,29K |
| 2026-07-29 | KRW 5.470,00 | -%5,36 | KRW 5.800,00 | KRW 5.820,00 | KRW 5.350,00 | 1,81M |
| 2026-07-28 | KRW 5.780,00 | -%3,67 | KRW 5.900,00 | KRW 5.960,00 | KRW 5.730,00 | 1,20M |
| 2026-07-27 | KRW 6.000,00 | -%3,54 | KRW 6.220,00 | KRW 6.270,00 | KRW 5.970,00 | 1,02M |
| 2026-07-24 | KRW 6.220,00 | %0,00 | KRW 6.220,00 | KRW 6.300,00 | KRW 5.970,00 | 1,65M |
| 2026-07-23 | KRW 6.220,00 | +%1,80 | KRW 6.120,00 | KRW 6.230,00 | KRW 6.085,00 | 1,09M |
| 2026-07-22 | KRW 6.110,00 | -%1,13 | KRW 6.180,00 | KRW 6.290,00 | KRW 6.090,00 | 1,53M |
| 2026-07-21 | KRW 6.180,00 | -%0,32 | KRW 6.120,00 | KRW 6.390,00 | KRW 6.010,00 | 2,00M |
| 2026-07-20 | KRW 6.200,00 | -%2,97 | KRW 6.290,00 | KRW 6.500,00 | KRW 6.090,00 | 2,20M |
| 2026-07-16 | KRW 6.390,00 | +%11,13 | KRW 5.790,00 | KRW 6.850,00 | KRW 5.750,00 | 13,90M |
| 2026-07-15 | KRW 5.750,00 | +%3,60 | KRW 5.650,00 | KRW 5.780,00 | KRW 5.610,00 | 1,15M |
| 2026-07-14 | KRW 5.550,00 | -%1,77 | KRW 5.650,00 | KRW 5.680,00 | KRW 5.410,00 | 925,35K |
| 2026-07-13 | KRW 5.650,00 | +%2,36 | KRW 5.530,00 | KRW 5.890,00 | KRW 5.530,00 | 2,07M |
| 2026-07-10 | KRW 5.520,00 | +%4,15 | KRW 5.390,00 | KRW 5.670,00 | KRW 5.320,00 | 1,54M |
| 2026-07-09 | KRW 5.300,00 | -%0,38 | KRW 5.300,00 | KRW 5.390,00 | KRW 5.220,00 | 872,76K |
| 2026-07-08 | KRW 5.320,00 | -%2,74 | KRW 5.450,00 | KRW 5.460,00 | KRW 5.280,00 | 1,21M |
| 2026-07-07 | KRW 5.470,00 | -%2,32 | KRW 5.590,00 | KRW 5.620,00 | KRW 5.430,00 | 983,91K |
| 2026-07-06 | KRW 5.600,00 | -%0,53 | KRW 5.630,00 | KRW 5.670,00 | KRW 5.490,00 | 1,03M |
| 2026-07-03 | KRW 5.630,00 | +%0,54 | KRW 5.610,00 | KRW 5.700,00 | KRW 5.550,00 | 806,36K |
| 2026-07-02 | KRW 5.600,00 | %0,00 | KRW 5.540,00 | KRW 5.770,00 | KRW 5.460,00 | 1,64M |
| 2026-07-01 | KRW 5.600,00 | -%1,41 | KRW 5.680,00 | KRW 5.740,00 | KRW 5.520,00 | 1,51M |
| 2026-06-30 | KRW 5.680,00 | +%0,71 | KRW 5.610,00 | KRW 5.800,00 | KRW 5.540,00 | 1,45M |
| 2026-06-29 | KRW 5.640,00 | +%0,53 | KRW 5.600,00 | KRW 5.710,00 | KRW 5.530,00 | 1,68M |
| 2026-06-26 | KRW 5.610,00 | -%8,63 | KRW 6.100,00 | KRW 6.110,00 | KRW 5.550,00 | 2,80M |
| 2026-06-25 | KRW 6.140,00 | +%4,60 | KRW 5.920,00 | KRW 6.420,00 | KRW 5.910,00 | 3,28M |
| 2026-06-24 | KRW 5.870,00 | -%2,98 | KRW 6.060,00 | KRW 6.180,00 | KRW 5.760,00 | 2,70M |
| 2026-06-23 | KRW 6.050,00 | -%3,66 | KRW 6.290,00 | KRW 6.530,00 | KRW 6.030,00 | 3,50M |
| 2026-06-22 | KRW 6.280,00 | -%9,64 | KRW 6.910,00 | KRW 6.910,00 | KRW 6.270,00 | 4,84M |
| 2026-06-19 | KRW 6.950,00 | +%1,02 | KRW 6.880,00 | KRW 7.120,00 | KRW 6.720,00 | 6,14M |
| 2026-06-18 | KRW 6.880,00 | -%4,44 | KRW 7.200,00 | KRW 7.390,00 | KRW 6.850,00 | 9,14M |
| 2026-06-17 | KRW 7.200,00 | +%4,65 | KRW 6.930,00 | KRW 7.330,00 | KRW 6.920,00 | 11,56M |
| 2026-06-16 | KRW 6.880,00 | -%1,43 | KRW 6.980,00 | KRW 7.100,00 | KRW 6.560,00 | 9,98M |
| 2026-06-15 | KRW 6.980,00 | +%6,24 | KRW 6.620,00 | KRW 7.030,00 | KRW 6.380,00 | 11,65M |
| 2026-06-12 | KRW 6.570,00 | +%5,63 | KRW 6.250,00 | KRW 6.700,00 | KRW 6.070,00 | 10,10M |
| 2026-06-11 | KRW 6.220,00 | +%3,15 | KRW 6.060,00 | KRW 6.320,00 | KRW 5.640,00 | 12,68M |
| 2026-06-10 | KRW 6.030,00 | +%4,33 | KRW 5.700,00 | KRW 6.650,00 | KRW 5.640,00 | 40,50K |
| 2026-06-09 | KRW 5.780,00 | +%6,06 | KRW 5.490,00 | KRW 5.800,00 | KRW 5.460,00 | 2,35M |
| 2026-06-08 | KRW 5.450,00 | -%2,15 | KRW 5.380,00 | KRW 5.670,00 | KRW 5.290,00 | 2,07M |
| 2026-06-05 | KRW 5.570,00 | -%0,36 | KRW 5.620,00 | KRW 5.900,00 | KRW 5.500,00 | 2,61M |
| 2026-06-04 | KRW 5.590,00 | %0,00 | KRW 5.550,00 | KRW 5.710,00 | KRW 5.510,00 | 1,17M |
| 2026-06-02 | KRW 5.590,00 | -%0,18 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.420,00 | 1,59M |
| 2026-06-01 | KRW 5.600,00 | -%3,28 | KRW 5.750,00 | KRW 5.830,00 | KRW 5.570,00 | 1,96M |
| 2026-05-29 | KRW 5.790,00 | +%0,17 | KRW 5.800,00 | KRW 5.850,00 | KRW 5.620,00 | 2,60M |
| 2026-05-28 | KRW 5.780,00 | +%4,52 | KRW 5.590,00 | KRW 5.900,00 | KRW 5.520,00 | 3,97M |
| 2026-05-27 | KRW 5.530,00 | -%2,47 | KRW 5.620,00 | KRW 5.680,00 | KRW 5.470,00 | 1,43M |
| 2026-05-26 | KRW 5.670,00 | +%2,53 | KRW 5.530,00 | KRW 5.730,00 | KRW 5.520,00 | 1,75M |
| 2026-05-22 | KRW 5.530,00 | +%4,54 | KRW 5.310,00 | KRW 5.575,00 | KRW 5.310,00 | 1,75M |
| 2026-05-21 | KRW 5.290,00 | -%0,56 | KRW 5.390,00 | KRW 5.440,00 | KRW 5.290,00 | 1,59M |