제주은행 [006220] KOSPI
8,650 원
전일대비:
▼
270
(-3.03%)
시가
8,660
고가
8,800
저가
8,470
거래량
149,973
거래대금
1,292 백만
시가총액
3,270 억
52주 최고
18,840
52주 최저
8,000
📈 주가 차트 (최근 20일)
제주은행
006220
120봉
💬 제주은행 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8,650 | -270 | -3.03% | 8,660 | 8,800 | 8,470 | 149,973 |
| 2026-10-14 | 8,920 | -20 | -0.22% | 8,860 | 9,040 | 8,800 | 78,785 |
| 2026-10-13 | 8,940 | -50 | -0.56% | 8,900 | 8,980 | 8,700 | 114,508 |
| 2026-10-12 | 8,990 | -410 | -4.36% | 9,410 | 9,520 | 8,920 | 141,788 |
| 2026-10-08 | 9,400 | -240 | -2.49% | 9,660 | 9,680 | 9,310 | 102,448 |
| 2026-10-07 | 9,640 | -40 | -0.41% | 9,680 | 9,720 | 9,620 | 43,762 |
| 2026-10-06 | 9,680 | -10 | -0.10% | 9,720 | 9,770 | 9,650 | 117,174 |
| 2026-10-02 | 9,690 | 140 | 1.47% | 9,550 | 9,720 | 9,510 | 98,529 |
| 2026-10-01 | 9,550 | 40 | 0.42% | 9,410 | 9,600 | 9,400 | 51,914 |
| 2026-09-30 | 9,510 | -130 | -1.35% | 9,630 | 9,680 | 9,470 | 68,637 |
| 2026-09-29 | 9,640 | -60 | -0.62% | 9,690 | 9,740 | 9,570 | 52,935 |
| 2026-09-28 | 9,700 | 130 | 1.36% | 9,570 | 9,820 | 9,570 | 93,697 |
| 2026-09-23 | 9,570 | -60 | -0.62% | 9,710 | 9,710 | 9,550 | 93,502 |
| 2026-09-22 | 9,630 | -40 | -0.41% | 9,670 | 9,740 | 9,600 | 66,570 |
| 2026-09-21 | 9,670 | -60 | -0.62% | 9,750 | 9,800 | 9,600 | 104,101 |
| 2026-09-18 | 9,730 | -120 | -1.22% | 9,890 | 9,900 | 9,690 | 246,124 |
| 2026-09-17 | 9,850 | -260 | -2.57% | 10,010 | 10,090 | 9,550 | 246,999 |
| 2026-09-16 | 10,110 | 200 | 2.02% | 10,000 | 10,180 | 9,800 | 292,367 |
| 2026-09-15 | 9,910 | -340 | -3.32% | 10,200 | 10,220 | 9,880 | 229,220 |
| 2026-09-14 | 10,250 | -100 | -0.97% | 10,480 | 10,490 | 10,110 | 270,786 |