KBC Groep

KBC
🏛️ 영국 →
100.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 99.48 101.20 99.44 100.56 0.0M
2025-09-25 98.46 99.08 98.06 98.65 0.0M
2025-09-24 99.38 99.48 98.44 98.83 0.1M
2025-09-23 99.38 100.35 98.56 100.07 0.3M
2025-09-22 100.84 100.70 96.40 98.70 0.0M
2025-09-19 100.20 100.75 99.52 100.66 0.2M
2025-09-18 100.20 102.00 99.18 99.86 0.2M
2025-09-17 101.48 101.30 99.72 100.07 0.2M
2025-09-16 102.40 102.20 100.50 100.76 0.2M
2025-09-15 102.40 102.80 101.85 102.36 0.0M
2025-09-12 102.01 101.95 101.15 101.77 0.0M
2025-09-11 101.91 101.85 100.85 101.52 0.1M
2025-09-10 102.05 102.40 101.40 101.58 0.3M
2025-09-09 101.14 101.75 100.40 101.72 0.8M
2025-09-08 99.09 101.10 99.68 101.05 0.0M
2025-09-05 100.35 101.00 99.22 99.49 0.0M
2025-09-04 98.80 99.92 98.98 100.01 0.0M
2025-09-03 100.00 100.10 98.84 99.32 0.2M
2025-09-02 100.69 101.00 98.44 99.22 0.0M
2025-09-01 100.00 101.40 100.30 100.66 0.2M
2025-08-29 100.89 101.55 100.60 100.98 0.0M
2025-08-28 102.15 102.40 101.05 101.47 0.1M
2025-08-27 102.95 103.45 101.50 101.82 0.4M
2025-08-26 104.00 104.00 102.55 103.53 0.2M
2025-08-25 104.90 105.45 104.20 104.90 0.6M
2025-08-22 104.15 104.90 104.05 104.25 0.1M
2025-08-21 103.28 104.50 103.00 104.30 0.3M
2025-08-20 103.63 104.00 102.90 103.43 0.0M
2025-08-19 101.93 104.20 102.80 103.88 0.0M
2025-08-18 102.80 103.20 101.75 102.70 0.7M
2025-08-15 102.40 103.75 102.95 103.33 0.3M
2025-08-14 102.50 103.55 101.90 103.28 0.2M
2025-08-13 101.54 102.70 101.60 102.55 0.0M
2025-08-12 101.91 102.50 101.00 101.67 0.1M
2025-08-11 100.00 101.15 100.10 100.94 0.4M
2025-08-08 98.25 99.68 98.36 98.93 0.0M
2025-08-07 97.93 98.90 96.10 98.32 0.0M
2025-08-06 93.08 93.38 92.60 93.21 0.0M
2025-08-05 92.59 93.74 92.42 92.51 0.7M
2025-08-04 90.78 92.46 90.76 92.12 0.1M
2025-08-01 91.05 91.92 89.56 90.46 0.1M
2025-07-31 92.08 93.32 91.76 92.00 0.0M
2025-07-30 90.01 92.30 91.20 92.22 0.5M
2025-07-29 89.86 92.00 90.25 91.63 0.1M
2025-07-28 91.30 91.78 90.00 90.07 0.1M
2025-07-25 90.68 90.94 88.92 90.66 0.0M
2025-07-24 90.99 92.06 90.32 91.03 0.1M
2025-07-23 89.02 89.54 88.74 89.16 0.0M
2025-07-22 88.49 88.90 87.62 88.00 0.0M
2025-07-21 89.21 89.16 87.42 88.94 0.3M
2025-07-18 88.82 89.24 87.88 88.92 0.1M
2025-07-17 87.61 88.36 87.50 88.00 0.0M
2025-07-16 87.65 88.50 86.90 88.12 0.4M
2025-07-15 88.49 90.32 88.20 88.20 0.1M
2025-07-14 89.51 89.98 89.10 90.21 0.0M
2025-07-11 90.97 91.26 89.96 90.42 0.0M
2025-07-10 91.75 92.40 91.20 91.69 0.1M
2025-07-09 88.49 91.12 89.00 90.87 0.1M
2025-07-08 88.90 89.00 88.16 88.51 0.1M
2025-07-07 87.44 88.96 87.52 88.73 0.3M
2025-07-04 88.00 88.20 87.56 87.63 0.1M
2025-07-03 87.42 88.08 87.08 87.95 0.0M
2025-07-02 86.58 88.02 87.02 87.79 0.6M
2025-07-01 87.54 87.80 86.16 86.78 0.0M
2025-06-30 87.36 88.60 86.82 87.58 0.0M
2025-06-27 84.82 87.36 85.80 87.24 0.5M
2025-06-26 85.39 86.22 84.68 85.64 0.0M
2025-06-25 86.52 86.38 85.13 85.49 0.0M
2025-06-24 85.49 86.70 85.86 86.27 0.0M
2025-06-23 85.00 85.22 84.18 84.55 0.0M
2025-06-20 84.24 85.78 84.44 85.25 0.4M
2025-06-19 84.34 84.64 84.08 84.14 0.0M
2025-06-18 85.00 85.98 83.84 84.88 0.4M
2025-06-17 86.01 85.42 84.48 85.12 0.1M
2025-06-16 85.35 85.72 84.34 85.51 0.2M
2025-06-13 84.94 84.74 83.78 84.08 0.0M
2025-06-12 84.73 85.34 84.17 84.92 0.1M
2025-06-11 85.10 86.52 85.84 86.01 0.2M
2025-06-10 87.69 87.44 85.84 86.19 0.0M
2025-06-09 87.30 87.68 86.98 87.52 0.0M
2025-06-06 86.25 87.28 86.02 87.13 0.0M
2025-06-05 86.29 86.48 85.48 86.03 0.3M
2025-06-04 87.50 87.96 86.42 86.70 0.3M
2025-06-03 88.00 88.00 86.48 87.40 0.8M
2025-06-02 86.60 87.64 86.36 87.65 0.0M
2025-05-30 87.50 87.76 86.00 87.07 0.7M
2025-05-29 87.36 87.48 86.78 87.22 0.6M
2025-05-28 86.91 87.28 86.58 86.83 0.5M
2025-05-27 86.81 87.30 86.56 87.17 0.0M
2025-05-26 86.56 87.40 86.42 86.56 0.0M
2025-05-23 87.20 88.54 83.86 86.09 0.9M
2025-05-22 88.26 88.34 87.24 87.79 0.6M
2025-05-21 88.32 88.78 87.62 88.38 0.7M
2025-05-20 87.48 88.94 87.62 88.63 0.0M
2025-05-19 85.90 87.48 85.42 87.20 0.5M
2025-05-16 85.66 85.76 83.96 84.63 2.7M
2025-05-15 85.98 87.74 85.76 85.90 0.9M
2025-05-14 83.95 85.30 84.04 85.29 0.0M
2025-05-13 82.42 84.28 82.50 84.10 1.1M
2025-05-12 82.91 83.56 82.44 82.66 2.8M
2025-05-09 81.90 82.16 81.52 81.82 0.0M
2025-05-08 80.69 81.45 80.48 81.68 3.0M
2025-05-07 79.93 80.68 79.90 80.00 0.0M
2025-05-06 80.00 80.40 78.86 79.79 0.0M
2025-05-05 81.86 82.66 81.66 81.86 3.0M
2025-05-02 82.31 82.88 81.90 82.66 7.1M
2025-05-01 80.86 80.86 80.86 80.86 0.0M
2025-04-30 84.45 84.64 80.38 80.86 0.2M
2025-04-29 83.26 83.82 82.92 83.91 0.0M
2025-04-28 82.19 83.10 81.76 82.58 2.2M
2025-04-25 81.45 82.12 81.34 82.09 0.0M
2025-04-24 80.88 81.68 80.86 81.21 1.5M
2025-04-23 80.61 81.64 80.58 81.29 0.2M
2025-04-22 78.74 80.50 78.78 79.34 0.1M
2025-04-17 79.20 80.20 78.70 79.13 0.0M
2025-04-16 79.69 80.04 79.50 79.85 0.0M
2025-04-15 78.93 80.20 78.70 80.10 0.0M
2025-04-14 78.19 78.68 77.90 78.42 0.0M
2025-04-11 75.61 76.96 75.42 76.38 0.0M
2025-04-10 83.30 83.94 76.20 76.38 0.1M
2025-04-09 73.16 74.22 72.02 73.29 0.0M
2025-04-08 73.68 76.18 73.46 75.07 0.0M
2025-04-07 68.00 75.00 67.42 71.89 0.2M
2025-04-04 78.76 79.20 72.10 73.94 0.7M
2025-04-03 81.78 83.16 80.82 81.25 0.1M
2025-04-02 83.89 84.62 83.68 84.36 0.1M
2025-04-01 84.49 85.02 84.12 84.32 0.1M
2025-03-31 84.43 84.51 83.22 83.60 0.0M
2025-03-28 86.62 87.02 84.92 85.29 0.0M
2025-03-27 86.50 88.34 86.68 87.93 0.1M
2025-03-26 88.61 88.74 87.64 88.04 0.4M
2025-03-25 86.52 88.76 87.62 88.38 0.5M
2025-03-24 87.38 88.08 87.34 87.63 0.1M
2025-03-21 85.84 87.34 85.74 87.05 0.0M
2025-03-20 86.81 87.66 85.78 86.37 2.7M
2025-03-19 86.48 87.74 86.28 87.40 0.5M
2025-03-18 85.00 86.82 85.18 86.44 0.4M
2025-03-17 85.00 85.44 84.26 85.25 0.3M
2025-03-14 84.00 85.12 83.42 84.65 0.6M
2025-03-13 84.36 84.98 83.78 83.89 0.1M
2025-03-12 84.30 85.40 84.18 84.65 1.3M
2025-03-11 85.00 85.12 82.58 83.87 0.1M
2025-03-10 86.85 87.12 84.90 85.12 0.9M
2025-03-07 86.09 87.26 85.96 87.05 0.3M
2025-03-06 85.37 87.08 85.30 86.93 0.0M
2025-03-05 83.81 85.00 83.30 84.67 0.0M
2025-03-04 82.40 82.82 81.02 81.43 0.1M
2025-03-03 82.87 83.88 82.72 83.30 0.3M
2025-02-28 83.36 84.18 82.91 83.56 1.0M
2025-02-27 83.24 84.08 83.08 83.73 1.0M
2025-02-26 81.86 84.18 81.94 84.00 0.0M
2025-02-25 80.90 82.16 80.70 81.35 0.3M
2025-02-24 81.29 81.48 80.37 81.02 1.5M
2025-02-21 81.21 81.76 81.00 81.23 0.1M
2025-02-20 81.49 81.72 80.90 80.94 0.0M
2025-02-19 82.74 83.30 81.24 81.35 0.0M
2025-02-18 82.09 82.80 81.98 82.74 0.1M
2025-02-17 81.76 82.80 82.00 82.09 0.3M
2025-02-14 82.19 82.50 81.52 82.19 0.2M
2025-02-13 80.10 82.18 79.92 81.96 0.3M
2025-02-12 77.10 78.86 77.30 78.76 0.3M
2025-02-11 76.41 77.26 75.94 76.96 0.3M
2025-02-10 76.20 76.78 75.99 76.10 0.0M
2025-02-07 74.83 76.72 75.74 76.36 0.5M
2025-02-06 73.00 75.96 73.20 75.89 0.3M
2025-02-05 73.90 73.58 72.58 73.04 0.0M
2025-02-04 72.43 73.64 72.62 73.06 0.5M
2025-02-03 73.35 73.78 72.78 73.27 0.1M
2025-01-31 74.66 75.02 74.34 74.42 0.0M
2025-01-30 75.30 75.54 74.68 74.89 0.4M
2025-01-29 75.58 75.67 75.06 75.13 0.1M
2025-01-28 74.99 75.46 73.42 74.91 0.0M
2025-01-27 73.94 75.12 74.02 74.85 0.6M
2025-01-24 74.68 75.46 74.56 75.07 0.1M
2025-01-23 72.41 74.38 72.72 74.29 0.0M
2025-01-22 74.15 75.06 72.80 72.84 0.1M
2025-01-21 74.01 75.30 73.64 74.87 0.0M
2025-01-20 72.49 74.02 73.02 73.98 0.1M
2025-01-17 72.43 73.68 72.88 73.14 0.2M
2025-01-16 73.39 74.28 73.14 73.21 0.1M
2025-01-15 73.43 74.06 72.78 73.94 0.3M
2025-01-14 73.18 73.52 72.70 73.10 0.0M
2025-01-13 73.00 73.20 71.30 72.38 0.1M
2025-01-10 74.66 74.84 73.18 73.33 0.3M
2025-01-09 75.79 75.16 74.64 74.83 0.0M
2025-01-08 75.22 75.72 74.28 75.03 0.0M
2025-01-07 75.20 75.80 75.24 75.54 0.0M
2025-01-06 74.89 75.68 74.78 75.65 0.7M
2025-01-03 73.80 74.70 74.36 74.40 0.1M
2025-01-02 74.50 74.88 73.46 74.52 0.0M