KB금융 [105560] KOSPI
174,900 원
전일대비:
▼
4,300
(-2.40%)
시가
181,500
고가
181,600
저가
174,900
거래량
1,128,814
거래대금
198,728 백만
시가총액
620,349 억
52주 최고
194,500
52주 최저
109,200
📈 주가 차트 (최근 20일)
KB금융
105560
120봉
💬 KB금융 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 | 174,900 | -4,300 | -2.40% | 181,500 | 181,600 | 174,900 | 1,128,814 |
| 2026-09-17 | 179,200 | 2,500 | 1.41% | 177,300 | 181,600 | 175,400 | 907,943 |
| 2026-09-16 | 176,700 | 900 | 0.51% | 173,100 | 177,200 | 173,100 | 997,736 |
| 2026-09-15 | 175,800 | -5,800 | -3.19% | 178,600 | 179,900 | 175,300 | 1,159,382 |
| 2026-09-14 | 181,600 | 3,700 | 2.08% | 175,700 | 181,700 | 174,700 | 1,105,336 |
| 2026-09-11 | 177,900 | 4,500 | 2.60% | 173,500 | 178,800 | 172,200 | 1,031,770 |
| 2026-09-10 | 173,400 | 1,400 | 0.81% | 173,100 | 174,700 | 171,100 | 1,373,825 |
| 2026-09-09 | 172,000 | -1,700 | -0.98% | 174,000 | 174,900 | 171,600 | 1,016,424 |
| 2026-09-08 | 173,700 | -2,200 | -1.25% | 177,500 | 179,400 | 173,400 | 599,249 |
| 2026-09-07 | 175,900 | 3,900 | 2.27% | 173,700 | 176,100 | 172,800 | 645,124 |
| 2026-09-04 | 172,000 | -5,900 | -3.32% | 178,000 | 178,300 | 170,800 | 1,344,239 |
| 2026-09-03 | 177,900 | 8,800 | 5.20% | 171,600 | 180,700 | 169,400 | 1,523,951 |
| 2026-09-02 | 169,100 | -2,100 | -1.23% | 169,500 | 175,000 | 168,700 | 1,402,814 |
| 2026-09-01 | 171,200 | -2,100 | -1.21% | 169,100 | 173,200 | 168,900 | 1,949,667 |
| 2026-08-31 | 173,300 | 1,700 | 0.99% | 175,000 | 175,300 | 169,700 | 3,030,441 |
| 2026-08-28 | 171,600 | 3,500 | 2.08% | 166,000 | 171,700 | 164,600 | 880,809 |
| 2026-08-27 | 168,100 | 1,500 | 0.90% | 168,900 | 170,800 | 166,200 | 755,518 |
| 2026-08-26 | 166,600 | 200 | 0.12% | 165,700 | 167,800 | 162,200 | 612,806 |
| 2026-08-25 | 166,400 | 3,300 | 2.02% | 163,200 | 166,700 | 162,100 | 719,239 |
| 2026-08-24 | 163,100 | -1,200 | -0.73% | 162,500 | 163,600 | 160,000 | 630,055 |