케이뱅크 [279570] KOSPI
5,220 원
전일대비:
▼
20
(-0.38%)
시가
5,240
고가
5,300
저가
5,190
거래량
249,747
거래대금
1,309 백만
시가총액
21,177 억
52주 최고
9,880
52주 최저
5,110
📈 주가 차트 (최근 20일)
케이뱅크
279570
120봉
💬 케이뱅크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5,220 | -20 | -0.38% | 5,240 | 5,300 | 5,190 | 249,747 |
| 2026-10-13 | 5,240 | -20 | -0.38% | 5,190 | 5,250 | 5,110 | 649,337 |
| 2026-10-12 | 5,260 | -30 | -0.57% | 5,270 | 5,310 | 5,200 | 600,870 |
| 2026-10-08 | 5,290 | -130 | -2.40% | 5,430 | 5,430 | 5,240 | 739,546 |
| 2026-10-07 | 5,420 | -90 | -1.63% | 5,510 | 5,510 | 5,410 | 237,155 |
| 2026-10-06 | 5,510 | 120 | 2.23% | 5,400 | 5,550 | 5,390 | 516,997 |
| 2026-10-02 | 5,390 | -10 | -0.19% | 5,400 | 5,510 | 5,370 | 358,369 |
| 2026-10-01 | 5,400 | 10 | 0.19% | 5,400 | 5,420 | 5,360 | 187,954 |
| 2026-09-30 | 5,390 | -60 | -1.10% | 5,460 | 5,460 | 5,380 | 432,825 |
| 2026-09-29 | 5,450 | -60 | -1.09% | 5,450 | 5,490 | 5,400 | 212,328 |
| 2026-09-28 | 5,510 | 160 | 2.99% | 5,340 | 5,520 | 5,320 | 620,457 |
| 2026-09-23 | 5,350 | 20 | 0.38% | 5,340 | 5,380 | 5,320 | 266,767 |
| 2026-09-22 | 5,330 | -50 | -0.93% | 5,410 | 5,420 | 5,320 | 518,730 |
| 2026-09-21 | 5,380 | -10 | -0.19% | 5,410 | 5,460 | 5,360 | 454,648 |
| 2026-09-18 | 5,390 | -100 | -1.82% | 5,520 | 5,530 | 5,390 | 719,194 |
| 2026-09-17 | 5,490 | -60 | -1.08% | 5,560 | 5,580 | 5,480 | 451,409 |
| 2026-09-16 | 5,550 | -70 | -1.25% | 5,580 | 5,610 | 5,530 | 400,749 |
| 2026-09-15 | 5,620 | -20 | -0.35% | 5,610 | 5,670 | 5,580 | 482,690 |
| 2026-09-14 | 5,640 | -50 | -0.88% | 5,680 | 5,710 | 5,570 | 544,417 |
| 2026-09-11 | 5,690 | 10 | 0.18% | 5,640 | 5,710 | 5,620 | 516,989 |