BNK금융지주 [138930] KOSPI
14,660 원
전일대비:
▼
550
(-3.62%)
시가
15,130
고가
15,260
저가
14,500
거래량
1,130,797
거래대금
16,656 백만
시가총액
44,983 억
52주 최고
23,050
52주 최저
13,650
📈 주가 차트 (최근 20일)
BNK금융지주
138930
120봉
💬 BNK금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,660 | -550 | -3.62% | 15,130 | 15,260 | 14,500 | 1,130,797 |
| 2026-10-13 | 15,210 | 80 | 0.53% | 15,130 | 15,250 | 14,760 | 1,051,108 |
| 2026-10-12 | 15,130 | -180 | -1.18% | 15,170 | 15,500 | 14,950 | 1,380,400 |
| 2026-10-08 | 15,310 | -170 | -1.10% | 15,380 | 15,450 | 15,230 | 934,194 |
| 2026-10-07 | 15,480 | -530 | -3.31% | 15,900 | 16,110 | 15,420 | 866,086 |
| 2026-10-06 | 16,010 | 70 | 0.44% | 15,980 | 16,190 | 15,730 | 637,018 |
| 2026-10-02 | 15,940 | 120 | 0.76% | 15,860 | 16,180 | 15,790 | 516,022 |
| 2026-10-01 | 15,820 | -100 | -0.63% | 15,980 | 15,980 | 15,550 | 538,418 |
| 2026-09-30 | 15,920 | -520 | -3.16% | 16,420 | 16,500 | 15,560 | 1,354,377 |
| 2026-09-29 | 16,440 | -100 | -0.60% | 16,590 | 16,590 | 16,230 | 471,342 |
| 2026-09-28 | 16,540 | 570 | 3.57% | 15,960 | 16,550 | 15,820 | 772,302 |
| 2026-09-23 | 15,970 | 340 | 2.18% | 16,070 | 16,630 | 15,870 | 1,068,846 |
| 2026-09-22 | 15,630 | -120 | -0.76% | 15,710 | 15,860 | 15,530 | 522,631 |
| 2026-09-21 | 15,750 | 150 | 0.96% | 15,590 | 15,800 | 15,520 | 580,637 |
| 2026-09-18 | 15,600 | -120 | -0.76% | 15,850 | 15,860 | 15,530 | 2,154,677 |
| 2026-09-17 | 15,720 | -370 | -2.30% | 16,150 | 16,210 | 15,670 | 908,032 |
| 2026-09-16 | 16,090 | 50 | 0.31% | 16,050 | 16,340 | 16,020 | 887,050 |
| 2026-09-15 | 16,040 | 30 | 0.19% | 15,910 | 16,160 | 15,790 | 856,790 |
| 2026-09-14 | 16,010 | 80 | 0.50% | 15,840 | 16,320 | 15,760 | 2,611,581 |
| 2026-09-11 | 15,930 | 320 | 2.05% | 15,380 | 16,230 | 15,230 | 1,260,690 |