한국금융지주우 [071055] KOSPI
149,500 원
전일대비:
▼
2,200
(-1.45%)
시가
151,200
고가
151,500
저가
148,800
거래량
8,102
거래대금
1,213 백만
시가총액
8,758 억
52주 최고
194,300
52주 최저
90,600
📈 주가 차트 (최근 20일)
한국금융지주우
071055
120봉
💬 한국금융지주우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 149,500 | -2,200 | -1.45% | 151,200 | 151,500 | 148,800 | 8,102 |
| 2026-08-20 | 151,700 | 2,500 | 1.68% | 150,000 | 153,100 | 149,300 | 4,901 |
| 2026-08-19 | 149,200 | -5,300 | -3.43% | 153,400 | 153,400 | 148,000 | 9,050 |
| 2026-08-18 | 154,500 | -1,800 | -1.15% | 156,300 | 157,900 | 152,800 | 18,771 |
| 2026-08-14 | 156,300 | 3,300 | 2.16% | 153,000 | 158,000 | 152,500 | 7,141 |
| 2026-08-13 | 153,000 | -1,400 | -0.91% | 155,200 | 159,600 | 152,100 | 10,080 |
| 2026-08-12 | 154,400 | 1,000 | 0.65% | 153,500 | 156,700 | 153,400 | 12,688 |
| 2026-08-11 | 153,400 | 2,800 | 1.86% | 150,600 | 153,500 | 148,800 | 9,142 |
| 2026-08-10 | 150,600 | 3,000 | 2.03% | 150,600 | 151,200 | 147,100 | 10,156 |
| 2026-08-07 | 147,600 | -3,100 | -2.06% | 151,200 | 152,400 | 144,500 | 19,455 |
| 2026-08-06 | 150,700 | -1,300 | -0.86% | 152,700 | 152,700 | 148,700 | 7,601 |
| 2026-08-05 | 152,000 | 2,200 | 1.47% | 150,800 | 153,000 | 150,800 | 25,517 |
| 2026-08-04 | 149,800 | 2,900 | 1.97% | 149,800 | 149,800 | 144,000 | 15,387 |
| 2026-08-03 | 146,900 | -3,600 | -2.39% | 147,900 | 150,000 | 143,100 | 9,416 |
| 2026-07-31 | 150,500 | 14,500 | 10.66% | 138,000 | 150,900 | 136,400 | 27,351 |
| 2026-07-30 | 136,000 | 2,100 | 1.57% | 131,200 | 142,000 | 131,200 | 19,018 |
| 2026-07-29 | 133,900 | -2,300 | -1.69% | 137,000 | 139,500 | 127,500 | 46,925 |
| 2026-07-28 | 136,200 | -11,200 | -7.60% | 146,200 | 146,200 | 135,800 | 38,368 |
| 2026-07-27 | 147,400 | -300 | -0.20% | 149,100 | 150,500 | 146,100 | 7,310 |
| 2026-07-24 | 147,700 | -1,200 | -0.81% | 148,900 | 149,300 | 143,700 | 15,920 |