KB금융 [105560] KOSPI
171,500 원
전일대비:
▼
4,800
(-2.72%)
시가
174,900
고가
176,400
저가
165,600
거래량
1,122,770
거래대금
189,784 백만
시가총액
608,289 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-24 | 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 |
| 2026-07-15 | 181,600 | 1,600 | 0.89% | 182,800 | 185,200 | 180,000 | 1,769,738 |
| 2026-07-14 | 180,000 | -6,200 | -3.33% | 189,800 | 190,200 | 179,600 | 2,315,220 |
| 2026-07-13 | 186,200 | 1,800 | 0.98% | 186,300 | 194,500 | 184,100 | 2,401,881 |
| 2026-07-10 | 184,400 | 13,000 | 7.58% | 179,900 | 189,900 | 175,000 | 2,152,385 |
| 2026-07-09 | 171,400 | 400 | 0.23% | 175,900 | 176,000 | 169,400 | 2,385,649 |
| 2026-07-08 | 171,000 | -2,200 | -1.27% | 176,200 | 176,600 | 169,200 | 2,208,396 |
| 2026-07-07 | 173,200 | 2,300 | 1.35% | 171,000 | 176,900 | 168,500 | 1,562,593 |
| 2026-07-06 | 170,900 | 800 | 0.47% | 170,200 | 177,000 | 168,500 | 1,018,511 |
| 2026-07-03 | 170,100 | 5,100 | 3.09% | 165,200 | 172,600 | 165,000 | 1,562,948 |
| 2026-07-02 | 165,000 | 6,500 | 4.10% | 161,700 | 173,800 | 158,700 | 2,309,641 |
| 2026-07-01 | 158,500 | -500 | -0.31% | 159,600 | 162,500 | 154,600 | 1,193,889 |
| 2026-06-30 | 159,000 | 5,300 | 3.45% | 156,300 | 161,800 | 155,200 | 1,512,863 |
| 2026-06-29 | 153,700 | 4,400 | 2.95% | 149,400 | 154,500 | 146,200 | 1,318,055 |
| 2026-06-26 | 149,300 | -2,600 | -1.71% | 151,300 | 153,000 | 145,000 | 1,103,176 |