KB금융 [105560] KOSPI
168,100 원
전일대비:
▲
2,100
(1.27%)
시가
167,400
고가
170,400
저가
165,800
거래량
1,281,602
거래대금
214,874 백만
시가총액
596,230 억
52주 최고
194,500
52주 최저
105,800
📈 주가 차트 (최근 20일)
KB금융
105560
120봉
💬 KB금융 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 168,100 | 2,100 | 1.27% | 167,400 | 170,400 | 165,800 | 1,281,602 |
| 2026-08-12 | 166,000 | -600 | -0.36% | 168,200 | 170,300 | 165,600 | 920,851 |
| 2026-08-11 | 166,600 | -5,100 | -2.97% | 172,600 | 172,700 | 166,000 | 1,039,635 |
| 2026-08-10 | 171,700 | -4,100 | -2.33% | 174,600 | 175,400 | 168,600 | 690,184 |
| 2026-08-07 | 175,800 | 4,300 | 2.51% | 169,200 | 176,900 | 169,200 | 802,418 |
| 2026-08-06 | 171,500 | 800 | 0.47% | 172,000 | 173,200 | 169,700 | 729,378 |
| 2026-08-05 | 170,700 | 1,900 | 1.13% | 172,000 | 176,800 | 170,400 | 834,785 |
| 2026-08-04 | 168,800 | -700 | -0.41% | 169,800 | 170,600 | 165,800 | 743,858 |
| 2026-08-03 | 169,500 | 1,000 | 0.59% | 168,000 | 170,600 | 164,600 | 921,537 |
| 2026-07-31 | 168,500 | 1,100 | 0.66% | 167,500 | 169,300 | 161,600 | 1,520,142 |
| 2026-07-30 | 167,400 | 7,300 | 4.56% | 160,100 | 171,700 | 160,000 | 1,676,656 |
| 2026-07-29 | 160,100 | -5,100 | -3.09% | 165,300 | 170,500 | 156,000 | 1,626,420 |
| 2026-07-28 | 165,200 | -7,400 | -4.29% | 171,000 | 174,200 | 163,700 | 1,297,643 |
| 2026-07-27 | 172,600 | 1,100 | 0.64% | 172,500 | 175,000 | 169,600 | 784,284 |
| 2026-07-24 | 171,500 | -4,800 | -2.72% | 174,900 | 176,400 | 165,600 | 1,122,770 |
| 2026-07-23 | 176,300 | 1,200 | 0.69% | 175,200 | 180,100 | 174,000 | 1,044,277 |
| 2026-07-22 | 175,100 | 1,100 | 0.63% | 177,700 | 179,800 | 174,200 | 848,625 |
| 2026-07-21 | 174,000 | 5,200 | 3.08% | 166,700 | 174,500 | 164,100 | 1,022,673 |
| 2026-07-20 | 168,800 | -12,300 | -6.79% | 180,000 | 180,000 | 165,600 | 1,831,119 |
| 2026-07-16 | 181,100 | -500 | -0.28% | 183,700 | 187,500 | 177,500 | 1,299,467 |