Hot Features
프리미엄
KB Financial Group Inc (KB)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.158061116965 | 56.94 | 58.18 | 55.46 | 139048 | 57.43398255 | DR |
| 4 | -4.33 | -7.05671447197 | 61.36 | 63.14 | 55.3 | 166589 | 58.5444901 | DR |
| 12 | -9.47 | -14.2406015038 | 66.5 | 68.99 | 55.3 | 209774 | 60.29188925 | DR |
| 26 | -9.63 | -14.4464446445 | 66.66 | 72.89 | 55.3 | 180942 | 62.58238148 | DR |
| 52 | 9.75 | 20.6218274112 | 47.28 | 72.89 | 45.59 | 191357 | 59.58508304 | DR |
| 156 | 7.22 | 14.495081309 | 49.81 | 72.89 | 30.14 | 217271 | 45.49431073 | DR |
| 260 | 24.86 | 77.2769661175 | 32.17 | 72.89 | 20.93 | 209233 | 43.2189891 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 57.03 | -0.22 | -0.38 | 57.57 | 57.86 | 56.59 | 93778 |
| 1740181200 | 57.25 | -0.75 | -1.29 | 58.13 | 58.13 | 57.0716 | 161423 |
| 1740094800 | 58 | 0.76 | 1.33 | 57.34 | 58.18 | 57.295 | 150794 |
| 1740008400 | 57.24 | -0.25 | -0.43 | 56.3 | 57.75 | 56.16 | 135884 |
| 1739922000 | 57.49 | 1.71 | 3.07 | 56.94 | 57.49 | 56.62 | 153359 |
| 1739576400 | 55.78 | -0.51 | -0.91 | 55.69 | 56.44 | 55.6 | 254838 |
| 1739490000 | 56.29 | -0.67 | -1.18 | 55.35 | 56.3 | 55.3 | 472220 |
| 1739403600 | 56.96 | -1.23 | -2.11 | 56.48 | 57.18 | 56.18 | 132270 |
| 1739317200 | 58.19 | -0.73 | -1.24 | 57.92 | 58.29 | 57.41 | 222120 |
| 1739230800 | 58.92 | 0.13 | 0.22 | 59.88 | 59.88 | 58.41 | 155453 |
| 1738971600 | 58.79 | -0.23 | -0.39 | 59.45 | 59.45 | 58.34 | 116353 |
| 1738885200 | 59.02 | -1.19 | -1.98 | 58.66 | 59.6 | 58.24 | 226710 |
| 1738798800 | 60.21 | -2.44 | -3.89 | 62 | 62.015 | 59.23 | 229058 |
| 1738712400 | 62.65 | 1.54 | 2.52 | 61.12 | 62.74 | 61.12 | 134170 |
| 1738626000 | 61.11 | -1.36 | -2.18 | 60.1 | 61.17 | 56.1994 | 152779 |
| 1738366800 | 62.47 | 0.17 | 0.27 | 62.57 | 63.14 | 62.35 | 104407 |
| 1738280400 | 62.3 | 0.33 | 0.53 | 62.53 | 62.9039 | 62.06 | 68598 |
| 1738194000 | 61.97 | 0.23 | 0.37 | 61.99 | 62.78 | 61.615 | 99031 |
| 1738107600 | 61.74 | -0.09 | -0.15 | 61.36 | 62.25 | 61.36 | 96181 |
| 1738021200 | 61.83 | -0.29 | -0.47 | 61.56 | 62.1671 | 61.28 | 122745 |
| 1737762000 | 62.12 | -0.17 | -0.27 | 62.74 | 62.74 | 61.96 | 131955 |
| 1737675600 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1737589200 | 62.29 | -0.58 | -0.92 | 62.87 | 62.99 | 62.18 | 141157 |
| 1737502800 | 62.87 | 1.61 | 2.63 | 61.79 | 62.95 | 61.79 | 190585 |
| 1737157200 | 61.26 | -0.63 | -1.02 | 61.28 | 61.59 | 61.06 | 107672 |
| 1737070800 | 61.89 | -0.94 | -1.50 | 62.9 | 62.9 | 61.5519 | 140482 |
| 1736984400 | 62.83 | 1.69 | 2.76 | 62.5 | 63.16 | 62.28 | 172942 |
| 1736898000 | 61.14 | 0.26 | 0.43 | 61.28 | 61.88 | 60.86 | 220120 |
| 1736811600 | 60.88 | 1.84 | 3.12 | 59.68 | 60.97 | 59.4445 | 170662 |
| 1736552400 | 59.04 | 0.81 | 1.39 | 58.94 | 59.54 | 58.81 | 190520 |
| 1736379600 | 58.23 | -0.07 | -0.12 | 58.015 | 58.62 | 57.69 | 145240 |
| 1736293200 | 58.3 | -0.37 | -0.63 | 58.6212 | 58.85 | 58.19 | 128215 |
| 1736206800 | 58.67 | 1.13 | 1.96 | 58.8267 | 58.98 | 58.24 | 114259 |
| 1735947600 | 57.54 | 0.68 | 1.20 | 57.2 | 57.57 | 56.92 | 205429 |
| 1735861200 | 56.86 | -0.04 | -0.07 | 57.065 | 57.5 | 56.62 | 121409 |
| 1735688400 | 56.9 | -0.1 | -0.18 | 56.92 | 57.41 | 56.71 | 121368 |
| 1735602000 | 57 | -0.7 | -1.21 | 56.38 | 57.05 | 56.21 | 189593 |
| 1735342800 | 57.7 | -0.62 | -1.06 | 57.65 | 58.02 | 57.42 | 123828 |
| 1735256400 | 58.32 | -1.23 | -2.07 | 59.16 | 59.16 | 58.02 | 140023 |
| 1735077840 | 59.55 | -0.03 | -0.05 | 59.5 | 59.68 | 59.3314 | 45802 |
| 1734997200 | 59.58 | 0.5 | 0.85 | 59.5 | 59.66 | 59.01 | 151149 |
| 1734738000 | 59.08 | -0.14 | -0.24 | 59.07 | 59.55 | 58.8861 | 238055 |
| 1734651600 | 59.22 | 0.85 | 1.46 | 59.78 | 60.175 | 58.68 | 276083 |
| 1734565200 | 58.37 | 0.05 | 0.09 | 60.25 | 60.28 | 58.37 | 331075 |
| 1734478800 | 58.32 | -0.9 | -1.52 | 58.765 | 58.88 | 58.32 | 151761 |
| 1734392400 | 59.22 | -0.18 | -0.30 | 59.24 | 59.65 | 59 | 144443 |
| 1734133200 | 59.4 | -1.43 | -2.35 | 59.72 | 60.0025 | 59.27 | 162260 |
| 1734046800 | 60.83 | 0.6 | 1.00 | 60.62 | 60.98 | 59.6 | 254805 |
| 1733960400 | 60.23 | 1.47 | 2.50 | 59.77 | 60.41 | 59.63 | 362706 |
| 1733874000 | 58.76 | 0.28 | 0.48 | 58.98 | 59.95 | 58.73 | 250100 |
| 1733787600 | 58.48 | -1.71 | -2.84 | 58.21 | 58.93 | 58.055 | 342983 |
| 1733528400 | 60.19 | -0.09 | -0.15 | 60.37 | 60.41 | 59.85 | 327109 |
| 1733442000 | 60.28 | -7 | -10.40 | 61.28 | 61.3173 | 60.04 | 796551 |
| 1733355600 | 67.28 | -0.38 | -0.56 | 67 | 67.39 | 66.61 | 276803 |
| 1733269200 | 67.66 | -1.1 | -1.60 | 66.34 | 68.99 | 64.39 | 1060358 |
| 1733182800 | 68.76 | -0.17 | -0.25 | 68.7 | 69 | 68.29 | 77258 |
| 1732917840 | 68.93 | -1.86 | -2.63 | 69.02 | 69.125 | 68.73 | 66958 |
| 1732750800 | 70.79 | 1.61 | 2.33 | 70.75 | 71.045 | 70.57 | 87951 |
| 1732664400 | 69.18 | -0.58 | -0.83 | 68.97 | 69.26 | 68.47 | 97123 |
| 1732578000 | 69.76 | -0.17 | -0.24 | 70.37 | 70.37 | 69.5 | 128686 |
