한국금융지주 [071050] KOSPI
157,500 원
전일대비:
▼
4,100
(-2.54%)
시가
161,900
고가
163,900
저가
155,500
거래량
216,926
거래대금
34,518 백만
시가총액
87,768 억
52주 최고
300,500
52주 최저
138,100
📈 주가 차트 (최근 20일)
한국금융지주
071050
120봉
💬 한국금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 157,500 | -4,100 | -2.54% | 161,900 | 163,900 | 155,500 | 216,926 |
| 2026-10-13 | 161,600 | -4,000 | -2.42% | 161,500 | 161,900 | 154,700 | 291,002 |
| 2026-10-12 | 165,600 | -3,000 | -1.78% | 165,900 | 169,700 | 162,600 | 282,604 |
| 2026-10-08 | 168,600 | -5,800 | -3.33% | 173,100 | 173,800 | 168,600 | 229,129 |
| 2026-10-07 | 174,400 | -3,600 | -2.02% | 177,100 | 177,200 | 173,600 | 137,869 |
| 2026-10-06 | 178,000 | -3,200 | -1.77% | 183,500 | 184,100 | 177,000 | 145,803 |
| 2026-10-02 | 181,200 | 1,700 | 0.95% | 179,400 | 181,200 | 176,100 | 137,029 |
| 2026-10-01 | 179,500 | 2,500 | 1.41% | 178,200 | 179,500 | 174,600 | 122,928 |
| 2026-09-30 | 177,000 | -2,000 | -1.12% | 178,700 | 180,200 | 176,300 | 230,238 |
| 2026-09-29 | 179,000 | -2,900 | -1.59% | 181,000 | 181,400 | 174,600 | 184,123 |
| 2026-09-28 | 181,900 | -4,500 | -2.41% | 186,400 | 186,400 | 181,500 | 149,406 |
| 2026-09-23 | 186,400 | 100 | 0.05% | 188,000 | 192,100 | 184,700 | 163,219 |
| 2026-09-22 | 186,300 | 1,900 | 1.03% | 186,500 | 193,200 | 184,600 | 203,353 |
| 2026-09-21 | 184,400 | 2,100 | 1.15% | 182,200 | 184,400 | 182,100 | 103,840 |
| 2026-09-18 | 182,300 | -3,300 | -1.78% | 187,200 | 188,400 | 182,200 | 230,562 |
| 2026-09-17 | 185,600 | -1,300 | -0.70% | 188,900 | 189,000 | 184,200 | 146,623 |
| 2026-09-16 | 186,900 | -4,300 | -2.25% | 190,200 | 190,200 | 185,300 | 162,039 |
| 2026-09-15 | 191,200 | -2,500 | -1.29% | 190,300 | 192,200 | 188,300 | 112,511 |
| 2026-09-14 | 193,700 | 100 | 0.05% | 191,600 | 194,600 | 188,900 | 113,997 |
| 2026-09-11 | 193,600 | 200 | 0.10% | 188,600 | 194,000 | 188,400 | 142,594 |