JB금융지주 [175330] KOSPI
26,600 원
전일대비:
▲
200
(0.76%)
시가
26,250
고가
26,950
저가
26,150
거래량
187,709
거래대금
4,975 백만
시가총액
49,615 억
52주 최고
38,500
52주 최저
21,700
📈 주가 차트 (최근 20일)
JB금융지주
175330
120봉
💬 JB금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,600 | 200 | 0.76% | 26,250 | 26,950 | 26,150 | 187,709 |
| 2026-08-20 | 26,400 | -800 | -2.94% | 26,750 | 27,400 | 26,400 | 271,000 |
| 2026-08-19 | 27,200 | -700 | -2.51% | 27,300 | 27,550 | 26,500 | 257,712 |
| 2026-08-18 | 27,900 | -100 | -0.36% | 27,750 | 27,950 | 27,350 | 339,072 |
| 2026-08-14 | 28,000 | -1,350 | -4.60% | 28,650 | 28,700 | 27,700 | 310,199 |
| 2026-08-13 | 29,350 | 1,400 | 5.01% | 27,900 | 29,400 | 27,350 | 899,871 |
| 2026-08-12 | 27,950 | -800 | -2.78% | 28,750 | 29,400 | 27,900 | 251,556 |
| 2026-08-11 | 28,750 | 100 | 0.35% | 28,400 | 29,450 | 28,150 | 222,583 |
| 2026-08-10 | 28,650 | -200 | -0.69% | 28,550 | 29,000 | 27,750 | 266,264 |
| 2026-08-07 | 28,850 | 600 | 2.12% | 28,000 | 29,600 | 27,850 | 282,747 |
| 2026-08-06 | 28,250 | 450 | 1.62% | 27,450 | 28,400 | 27,400 | 279,726 |
| 2026-08-05 | 27,800 | 750 | 2.77% | 26,900 | 28,300 | 26,900 | 232,503 |
| 2026-08-04 | 27,050 | -50 | -0.18% | 26,400 | 27,600 | 26,350 | 233,791 |
| 2026-08-03 | 27,100 | 650 | 2.46% | 25,800 | 27,200 | 25,700 | 274,782 |
| 2026-07-31 | 26,450 | -450 | -1.67% | 26,900 | 27,350 | 25,900 | 390,142 |
| 2026-07-30 | 26,900 | 650 | 2.48% | 26,950 | 28,000 | 26,350 | 408,225 |
| 2026-07-29 | 26,250 | -1,050 | -3.85% | 27,700 | 28,000 | 25,700 | 586,035 |
| 2026-07-28 | 27,300 | -1,450 | -5.04% | 28,250 | 28,950 | 27,100 | 344,717 |
| 2026-07-27 | 28,750 | 1,850 | 6.88% | 27,200 | 29,000 | 26,850 | 356,237 |
| 2026-07-24 | 26,900 | 1,350 | 5.28% | 25,600 | 26,900 | 25,500 | 453,592 |