KB금융 [105560] KOSPI
153,700 원
전일대비:
▼
3,300
(-2.10%)
시가
157,400
고가
163,800
저가
151,400
거래량
1,749,820
거래대금
276,341 백만
시가총액
545,155 억
52주 최고
182,700
52주 최저
105,600
📈 주가 차트 (최근 20일)
KB금융
105560
120봉
💬 KB금융 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 153,700 | -3,300 | -2.10% | 157,400 | 163,800 | 151,400 | 1,749,820 |
| 2026-06-22 | 157,000 | -1,300 | -0.82% | 158,400 | 158,600 | 155,100 | 956,909 |
| 2026-06-19 | 158,300 | -4,800 | -2.94% | 164,100 | 165,900 | 155,000 | 2,181,977 |
| 2026-06-18 | 163,100 | -900 | -0.55% | 162,500 | 164,500 | 158,700 | 1,519,100 |
| 2026-06-17 | 164,000 | -8,000 | -4.65% | 175,400 | 176,500 | 163,500 | 1,530,191 |
| 2026-06-16 | 172,000 | 2,400 | 1.42% | 174,600 | 182,700 | 170,600 | 1,678,455 |
| 2026-06-15 | 169,600 | 8,400 | 5.21% | 163,500 | 175,000 | 162,200 | 1,412,182 |
| 2026-06-12 | 161,200 | 9,700 | 6.40% | 156,000 | 167,200 | 153,700 | 1,564,173 |
| 2026-06-11 | 151,500 | -2,500 | -1.62% | 153,800 | 153,800 | 147,400 | 1,776,398 |
| 2026-06-10 | 154,000 | -800 | -0.52% | 152,800 | 156,800 | 149,300 | 1,457,834 |
| 2026-06-09 | 154,800 | 3,300 | 2.18% | 157,200 | 157,200 | 151,000 | 1,775,435 |
| 2026-06-08 | 151,500 | -20,100 | -11.71% | 168,900 | 169,500 | 150,000 | 2,364,470 |
| 2026-06-05 | 171,600 | 7,400 | 4.51% | 171,500 | 175,700 | 166,000 | 2,955,491 |
| 2026-06-04 | 164,200 | 7,600 | 4.85% | 156,600 | 165,900 | 154,600 | 2,143,129 |
| 2026-06-02 | 156,600 | 4,500 | 2.96% | 155,800 | 156,900 | 150,000 | 1,307,922 |
| 2026-06-01 | 152,100 | 1,500 | 1.00% | 149,100 | 155,500 | 149,100 | 1,706,556 |
| 2026-05-29 | 150,600 | 900 | 0.60% | 150,100 | 153,500 | 148,200 | 2,006,731 |
| 2026-05-28 | 149,700 | -4,100 | -2.67% | 155,100 | 155,100 | 146,700 | 1,497,632 |
| 2026-05-27 | 153,800 | -3,500 | -2.23% | 157,800 | 158,400 | 153,300 | 1,180,209 |
| 2026-05-26 | 157,300 | -2,700 | -1.69% | 160,100 | 162,000 | 157,300 | 1,048,890 |