BNK금융지주 [138930] KOSPI
14,310 원
전일대비:
▲
10
(0.07%)
시가
14,200
고가
14,460
저가
14,010
거래량
1,216,329
거래대금
17,364 백만
시가총액
44,408 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,310 | 10 | 0.07% | 14,200 | 14,460 | 14,010 | 1,216,329 |
| 2026-08-20 | 14,300 | -360 | -2.46% | 14,520 | 14,590 | 14,300 | 1,015,798 |
| 2026-08-19 | 14,660 | -160 | -1.08% | 14,500 | 14,740 | 14,210 | 1,185,957 |
| 2026-08-18 | 14,820 | -310 | -2.05% | 14,990 | 15,090 | 14,670 | 1,094,078 |
| 2026-08-14 | 15,130 | 280 | 1.89% | 14,750 | 15,140 | 14,710 | 1,063,153 |
| 2026-08-13 | 14,850 | 170 | 1.16% | 14,720 | 14,930 | 14,620 | 1,442,788 |
| 2026-08-12 | 14,680 | -220 | -1.48% | 14,850 | 14,990 | 14,660 | 1,054,101 |
| 2026-08-11 | 14,900 | -50 | -0.33% | 14,900 | 15,100 | 14,630 | 877,257 |
| 2026-08-10 | 14,950 | -200 | -1.32% | 15,090 | 15,150 | 14,800 | 1,105,334 |
| 2026-08-07 | 15,150 | 230 | 1.54% | 14,830 | 15,200 | 14,760 | 935,639 |
| 2026-08-06 | 14,920 | -20 | -0.13% | 14,980 | 15,170 | 14,740 | 1,031,177 |
| 2026-08-05 | 14,940 | -170 | -1.13% | 15,130 | 15,390 | 14,940 | 1,275,743 |
| 2026-08-04 | 15,110 | 20 | 0.13% | 14,850 | 15,200 | 14,830 | 1,081,012 |
| 2026-08-03 | 15,090 | -80 | -0.53% | 14,940 | 15,100 | 14,630 | 1,497,895 |
| 2026-07-31 | 15,170 | 370 | 2.50% | 15,050 | 15,390 | 14,830 | 1,493,667 |
| 2026-07-30 | 14,800 | -160 | -1.07% | 15,390 | 15,510 | 14,620 | 1,459,828 |
| 2026-07-29 | 14,960 | -2,310 | -13.38% | 17,280 | 17,300 | 14,170 | 3,466,982 |
| 2026-07-28 | 17,270 | -850 | -4.69% | 18,030 | 18,050 | 16,990 | 1,096,233 |
| 2026-07-27 | 18,120 | 80 | 0.44% | 18,250 | 18,540 | 17,900 | 378,859 |
| 2026-07-24 | 18,040 | 270 | 1.52% | 17,520 | 18,160 | 17,500 | 704,737 |