기업은행

024110KOSPI

20,050원-100 (-0.50%)전일 종가 2026-09-18

52주 위치

18,66029,55013%신고가 대비 -32.15%

시가총액: 16.0조15조 9,884억
PER: 6.51
PBR: 0.43
EPS(TTM): 3,078원
BPS: 47,065원
배당수익률: 5.23%
자사주비율: 0.00%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가20,050원

시가총액15조 9,884억

52주 최고29,550원

52주 최저18,660원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.0%	-8.2%	-15.9%	-4.3%	+1.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,350	20,350	20,050	20,050	-100	-0.50%	1,063,112	213억
2026-09-17	20,300	20,400	20,100	20,150	-50	-0.25%	538,989	109억
2026-09-16	20,350	20,450	20,100	20,200	-150	-0.74%	796,582	161억
2026-09-15	20,700	20,750	20,350	20,350	-550	-2.63%	707,951	144억
2026-09-14	20,650	21,050	20,450	20,900	50	+0.24%	983,012	205억
2026-09-11	20,350	20,850	20,300	20,850	350	+1.71%	801,984	167억
2026-09-10	20,550	20,750	20,350	20,500	-100	-0.49%	1,155,279	237억
2026-09-09	20,800	20,850	20,600	20,600	-200	-0.96%	622,184	128억
2026-09-08	21,050	21,300	20,700	20,800	-100	-0.48%	514,283	107억
2026-09-07	20,800	21,000	20,750	20,900	200	+0.97%	581,591	122억
2026-09-04	21,150	21,200	20,600	20,700	-450	-2.13%	1,110,330	230억
2026-09-03	20,950	21,500	20,700	21,150	300	+1.44%	1,274,274	270억
2026-09-02	20,600	21,050	20,550	20,850	-50	-0.24%	922,183	192억
2026-09-01	20,550	20,950	20,450	20,900	200	+0.97%	912,251	191억
2026-08-31	20,850	20,950	20,450	20,700	-150	-0.72%	1,253,862	260억
2026-08-28	20,400	20,850	20,250	20,850	350	+1.71%	870,766	182억
2026-08-27	20,450	20,700	20,250	20,500	150	+0.74%	691,095	142억
2026-08-26	20,250	20,450	20,150	20,350	100	+0.49%	742,091	151억
2026-08-25	20,150	20,400	20,050	20,250	50	+0.25%	1,098,871	223억
2026-08-24	20,050	20,300	19,860	20,200	200	+1.00%	1,130,094	228억
2026-08-21	19,980	20,100	19,870	20,000	50	+0.25%	721,725	144억
2026-08-20	20,200	20,300	19,950	19,950	-350	-1.72%	1,283,419	256억
2026-08-19	20,250	20,300	19,920	20,300	-150	-0.73%	734,442	149억
2026-08-18	20,450	20,500	20,250	20,450	50	+0.25%	687,731	141억
2026-08-14	20,050	20,450	20,000	20,400	400	+2.00%	979,364	200억
2026-08-13	20,200	20,500	20,000	20,000	-150	-0.74%	1,769,467	354억
2026-08-12	20,300	20,500	20,100	20,150	0	0.00%	984,273	198억
2026-08-11	20,300	20,350	20,050	20,150	-100	-0.49%	900,072	181억
2026-08-10	20,600	20,700	20,200	20,250	-500	-2.41%	975,883	198억
2026-08-07	20,200	20,750	20,200	20,750	400	+1.97%	775,345	161억
2026-08-06	20,300	20,450	20,150	20,350	150	+0.74%	627,659	128억
2026-08-05	20,400	20,650	20,200	20,200	-150	-0.74%	830,671	168억
2026-08-04	20,150	20,350	20,100	20,350	100	+0.49%	597,126	122억
2026-08-03	20,300	20,700	20,000	20,250	-400	-1.94%	1,111,640	225억
2026-07-31	20,550	20,850	20,200	20,650	200	+0.98%	1,691,274	349억
2026-07-30	20,200	21,100	19,960	20,450	250	+1.24%	1,618,190	331억
2026-07-29	20,500	21,250	19,840	20,200	-200	-0.98%	2,286,500	462억
2026-07-28	20,950	21,150	20,200	20,400	-950	-4.45%	1,605,710	328억
2026-07-27	21,350	21,550	21,150	21,350	0	0.00%	721,813	154억
2026-07-24	20,850	21,400	20,750	21,350	300	+1.43%	785,811	168억
2026-07-23	20,650	21,200	20,650	21,050	350	+1.69%	668,651	141억
2026-07-22	20,650	21,000	20,600	20,700	150	+0.73%	673,956	140억
2026-07-21	20,900	21,000	20,500	20,550	-650	-3.07%	1,457,277	299억
2026-07-20	21,650	21,650	20,650	21,200	-400	-1.85%	1,024,976	217억
2026-07-16	21,350	22,150	21,100	21,600	350	+1.65%	1,278,452	276억
2026-07-15	21,200	21,550	21,000	21,250	150	+0.71%	1,209,887	257억
2026-07-14	21,150	21,400	20,750	21,100	-50	-0.24%	1,196,458	252억
2026-07-13	21,350	21,750	20,900	21,150	-100	-0.47%	1,309,264	277억
2026-07-10	20,800	21,750	20,750	21,250	750	+3.66%	1,257,476	267억
2026-07-09	21,150	21,200	20,500	20,500	-450	-2.15%	1,245,909	255억
2026-07-08	21,300	21,550	20,750	20,950	-400	-1.87%	972,180	204억
2026-07-07	21,250	21,500	20,800	21,350	50	+0.23%	1,373,796	293억
2026-07-06	21,150	21,800	21,000	21,300	0	0.00%	841,884	179억
2026-07-03	20,900	21,600	20,500	21,300	700	+3.40%	1,345,680	287억
2026-07-02	20,150	21,150	19,930	20,600	350	+1.73%	1,317,373	271억
2026-07-01	20,250	20,600	19,990	20,250	350	+1.76%	743,340	151억
2026-06-30	20,150	20,350	19,900	19,900	-250	-1.24%	964,685	192억
2026-06-29	19,900	20,300	19,410	20,150	490	+2.49%	1,223,374	247억
2026-06-26	20,100	20,200	19,300	19,660	-290	-1.45%	1,778,305	350억
2026-06-25	20,150	20,400	19,950	19,950	-200	-0.99%	912,844	182억
2026-06-24	20,400	20,400	19,840	20,150	-100	-0.49%	1,792,603	361억
2026-06-23	20,700	21,050	20,100	20,250	-300	-1.46%	984,938	199억
2026-06-22	21,350	21,400	20,500	20,550	-900	-4.20%	1,226,477	252억
2026-06-19	22,150	22,150	21,050	21,450	-400	-1.83%	1,547,020	332억
2026-06-18	22,250	22,350	21,800	21,850	-600	-2.67%	789,929	173억
2026-06-17	23,300	23,700	22,300	22,450	-650	-2.81%	1,027,053	231억
2026-06-16	22,300	23,500	22,300	23,100	700	+3.13%	3,830,645	885억
2026-06-15	22,200	22,550	21,850	22,400	600	+2.75%	2,151,308	482억
2026-06-12	21,150	22,350	21,000	21,800	850	+4.06%	2,742,489	598억
2026-06-11	20,750	21,000	20,100	20,950	50	+0.24%	1,645,718	345억
2026-06-10	20,450	21,150	20,300	20,900	350	+1.70%	55	115만
2026-06-09	20,400	21,100	20,150	20,550	300	+1.48%	1,518,787	312억
2026-06-08	20,050	20,350	19,820	20,250	-400	-1.94%	2,778,972	563억
2026-06-05	20,900	21,150	20,300	20,650	150	+0.73%	1,107,061	229억
2026-06-04	20,300	20,750	20,150	20,500	150	+0.74%	1,341,275	275억
2026-06-02	20,050	20,350	19,780	20,350	300	+1.50%	1,676,754	341억
2026-06-01	20,100	20,450	20,000	20,050	-150	-0.74%	1,884,492	378억
2026-05-29	20,600	20,600	20,000	20,200	-250	-1.22%	4,867,498	983억
2026-05-28	20,550	20,600	20,050	20,450	-50	-0.24%	1,373,926	281억
2026-05-27	20,800	21,000	20,300	20,500	-350	-1.68%	1,283,817	263억
2026-05-26	21,050	21,150	20,750	20,850	-150	-0.71%	1,002,038	209억
2026-05-22	20,650	21,000	20,550	21,000	600	+2.94%	1,198,161	252억
2026-05-21	20,400	20,700	20,200	20,400	100	+0.49%	1,332,771	272억
2026-05-20	20,800	20,850	20,000	20,300	-300	-1.46%	1,369,807	278억
2026-05-19	20,400	20,750	20,200	20,600	-50	-0.24%	1,377,156	284억
2026-05-18	20,850	20,900	20,100	20,650	-250	-1.20%	1,410,596	291억
2026-05-15	21,300	21,500	20,600	20,900	-400	-1.88%	1,582,527	331억
2026-05-14	20,750	21,400	20,600	21,300	500	+2.40%	1,743,753	371억
2026-05-13	21,500	21,650	20,450	20,800	-550	-2.58%	1,755,955	365억
2026-05-12	21,450	21,800	20,900	21,350	0	0.00%	2,696,736	576억
2026-05-11	21,650	21,750	21,300	21,350	-450	-2.06%	1,296,450	277억
2026-05-08	21,700	21,800	21,450	21,800	50	+0.23%	1,065,365	232억
2026-05-07	21,650	21,800	21,450	21,750	150	+0.69%	1,445,438	314억
2026-05-06	22,100	22,150	21,600	21,600	-500	-2.26%	2,315,967	500억
2026-05-04	22,850	22,900	22,050	22,100	-500	-2.21%	1,322,113	292억
2026-04-30	22,400	22,800	22,400	22,600	50	+0.22%	1,296,670	293억
2026-04-29	22,500	22,600	22,300	22,550	50	+0.22%	891,309	201억
2026-04-28	22,050	22,650	22,050	22,500	300	+1.35%	1,262,073	284억
2026-04-27	22,250	22,350	22,000	22,200	-150	-0.67%	786,354	175억
2026-04-24	22,250	22,450	22,200	22,350	50	+0.22%	724,759	162억
2026-04-23	22,600	22,600	22,050	22,300	-50	-0.22%	1,108,729	247억
2026-04-22	22,450	22,500	22,200	22,350	-200	-0.89%	1,216,614	272억
2026-04-21	22,650	22,700	22,500	22,550	-50	-0.22%	991,618	224억
2026-04-20	22,750	22,800	22,450	22,600	50	+0.22%	702,261	159억
2026-04-17	22,800	22,800	22,450	22,550	-300	-1.31%	817,993	184억
2026-04-16	22,600	22,850	22,450	22,850	400	+1.78%	1,136,373	260억
2026-04-15	22,650	22,800	22,350	22,450	50	+0.22%	1,258,622	283억
2026-04-14	22,450	22,700	22,200	22,400	150	+0.67%	1,091,362	244억
2026-04-13	22,100	22,250	21,900	22,250	-100	-0.45%	699,041	156억
2026-04-10	21,900	22,550	21,850	22,350	550	+2.52%	1,198,714	268억
2026-04-09	22,100	22,100	21,600	21,800	-200	-0.91%	1,177,895	257억
2026-04-08	22,100	22,500	21,900	22,000	650	+3.04%	1,175,800	259억
2026-04-07	21,450	21,900	21,250	21,350	-250	-1.16%	945,002	202억
2026-04-06	21,350	21,750	21,300	21,600	250	+1.17%	545,363	118억
2026-04-03	21,800	22,000	21,300	21,350	-300	-1.39%	694,072	148억
2026-04-02	22,000	22,500	21,400	21,650	-300	-1.37%	1,221,648	264억
2026-04-01	22,200	22,300	21,600	21,950	600	+2.81%	1,320,725	290억
2026-03-31	21,700	21,750	21,100	21,350	-650	-2.95%	1,609,249	344억
2026-03-30	22,200	22,300	21,800	22,000	-1,550	-6.58%	1,733,970	381억
2026-03-27	23,200	23,700	22,800	23,550	—	—	1,581,913	373억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)