신한지주

055550KOSPI· 금융업

113,100원+3,000 (+2.72%)마감yfinance (비공식)

52주 위치

68,100116,50093%신고가 대비 -2.92%

시가총액: 53.7조53조 6,834억
PER: 10.37
PBR: 0.89
EPS(TTM): 10,909원
BPS: 126,620원
배당수익률: 2.29%
자사주비율: 1.10%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가113,100원

시가총액53조 6,834억

52주 최고116,500원

52주 최저68,100원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.6%	+12.1%	+15.5%	+47.1%	+64.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	111,100	114,000	110,000	113,100	3,000	+2.72%	1,152,904	1,304억
2026-09-18	114,200	114,400	110,100	110,100	-3,200	-2.82%	1,629,137	1,794억
2026-09-17	112,500	114,300	111,100	113,300	1,200	+1.07%	835,752	947억
2026-09-16	110,500	112,500	110,400	112,100	-100	-0.09%	791,458	887억
2026-09-15	112,900	113,800	111,600	112,200	-2,400	-2.09%	878,720	986억
2026-09-14	111,000	115,100	111,000	114,600	1,700	+1.51%	920,219	1,055억
2026-09-11	110,700	113,200	108,900	112,900	2,600	+2.36%	1,026,137	1,159억
2026-09-10	110,400	112,100	109,400	110,300	-300	-0.27%	1,398,309	1,542억
2026-09-09	112,600	113,000	109,900	110,600	-2,600	-2.30%	958,127	1,060억
2026-09-08	115,800	116,500	112,600	113,200	-700	-0.61%	776,263	879억
2026-09-07	114,300	114,700	111,400	113,900	3,600	+3.26%	757,871	863억
2026-09-04	113,600	114,600	109,800	110,300	-4,200	-3.67%	1,115,969	1,231억
2026-09-03	113,000	115,900	110,600	114,500	4,000	+3.62%	1,489,724	1,706억
2026-09-02	110,500	113,900	110,000	110,500	-600	-0.54%	1,563,468	1,728억
2026-09-01	108,000	112,000	108,000	111,100	2,200	+2.02%	1,856,782	2,063억
2026-08-31	110,000	110,700	108,000	108,900	-800	-0.73%	1,838,687	2,002억
2026-08-28	107,800	110,000	107,300	109,700	900	+0.83%	728,791	799억
2026-08-27	109,900	110,500	107,400	108,800	1,400	+1.30%	952,292	1,036억
2026-08-26	106,200	108,700	105,200	107,400	900	+0.85%	792,291	851억
2026-08-25	104,100	107,800	102,800	106,500	3,200	+3.10%	904,902	964억
2026-08-24	104,100	104,200	101,800	103,300	-800	-0.77%	710,450	734억
2026-08-21	102,000	104,700	101,000	104,100	3,000	+2.97%	1,345,887	1,401억
2026-08-20	104,400	105,200	101,100	101,100	-3,900	-3.71%	1,252,468	1,266억
2026-08-19	105,000	105,500	102,100	105,000	-1,500	-1.41%	1,122,893	1,179억
2026-08-18	106,400	106,700	104,500	106,500	-900	-0.84%	849,436	905억
2026-08-14	106,000	108,000	105,200	107,400	800	+0.75%	692,324	744억
2026-08-13	105,300	108,300	104,600	106,600	2,800	+2.70%	1,362,582	1,453억
2026-08-12	105,500	107,900	103,700	103,800	-700	-0.67%	1,209,125	1,255억
2026-08-11	106,600	106,700	104,300	104,500	-1,900	-1.79%	858,508	897억
2026-08-10	108,200	108,900	104,100	106,400	-3,600	-3.27%	1,143,341	1,217억
2026-08-07	107,600	110,300	105,600	110,000	2,600	+2.42%	1,389,243	1,528억
2026-08-06	107,900	107,900	104,700	107,400	3,800	+3.67%	1,006,945	1,081억
2026-08-05	102,700	106,700	102,600	103,600	1,300	+1.27%	850,493	881억
2026-08-04	100,800	102,900	100,300	102,300	-400	-0.39%	763,199	781억
2026-08-03	99,700	103,200	99,000	102,700	2,000	+1.99%	991,006	1,018억
2026-07-31	100,900	101,800	97,500	100,700	-100	-0.10%	1,722,435	1,734억
2026-07-30	98,300	104,800	96,700	100,800	2,500	+2.54%	1,471,543	1,483억
2026-07-29	100,300	103,600	95,700	98,300	-2,600	-2.58%	1,382,227	1,359억
2026-07-28	102,500	105,400	99,700	100,900	-4,100	-3.90%	1,253,310	1,265억
2026-07-27	104,800	105,700	102,400	105,000	600	+0.57%	694,952	730억
2026-07-24	102,900	107,900	101,900	104,400	600	+0.58%	1,087,479	1,135억
2026-07-23	104,000	105,400	102,700	103,800	-700	-0.67%	1,083,249	1,124억
2026-07-22	105,500	107,200	103,600	104,500	-200	-0.19%	1,108,336	1,158억
2026-07-21	97,400	105,500	97,300	104,700	2,900	+2.85%	1,095,045	1,147억
2026-07-20	104,500	105,800	100,000	101,800	-6,100	-5.65%	1,377,804	1,403억
2026-07-16	108,600	112,400	105,000	107,900	600	+0.56%	1,463,864	1,580억
2026-07-15	107,700	110,400	106,700	107,300	800	+0.75%	1,312,064	1,408억
2026-07-14	111,100	112,000	106,000	106,500	-2,100	-1.93%	1,427,751	1,521억
2026-07-13	110,800	113,300	107,500	108,600	-600	-0.55%	1,376,745	1,495억
2026-07-10	106,000	111,800	104,300	109,200	4,200	+4.00%	1,598,006	1,745억
2026-07-09	108,700	109,700	104,000	105,000	-2,300	-2.14%	1,850,603	1,943억
2026-07-08	108,700	111,000	105,200	107,300	-1,300	-1.20%	1,619,037	1,737억
2026-07-07	107,300	109,500	105,800	108,600	900	+0.84%	1,496,772	1,625억
2026-07-06	107,300	110,700	106,500	107,700	400	+0.37%	1,420,236	1,530억
2026-07-03	104,000	108,000	103,100	107,300	5,100	+4.99%	2,736,622	2,936억
2026-07-02	95,800	105,000	94,000	102,200	5,800	+6.02%	1,842,329	1,883억
2026-07-01	98,400	98,800	94,500	96,400	600	+0.63%	790,055	762억
2026-06-30	98,300	98,600	95,700	95,800	-600	-0.62%	1,406,235	1,347억
2026-06-29	91,300	97,200	90,900	96,400	4,800	+5.24%	1,297,476	1,251억
2026-06-26	93,700	94,200	89,400	91,600	-2,900	-3.07%	1,318,276	1,208억
2026-06-25	97,600	97,600	94,000	94,500	-1,200	-1.25%	1,010,303	955억
2026-06-24	97,700	98,000	94,400	95,700	-2,000	-2.05%	1,466,503	1,403억
2026-06-23	100,400	103,700	96,500	97,700	200	+0.21%	1,558,595	1,523억
2026-06-22	100,000	100,400	97,400	97,500	-3,400	-3.37%	1,096,436	1,069억
2026-06-19	102,000	104,400	98,700	100,900	100	+0.10%	1,899,794	1,917억
2026-06-18	101,500	103,300	100,100	100,800	-2,300	-2.23%	1,406,780	1,418억
2026-06-17	107,100	108,800	102,700	103,100	-3,600	-3.37%	1,337,604	1,379억
2026-06-16	105,600	110,700	105,500	106,700	1,100	+1.04%	1,236,763	1,320억
2026-06-15	102,900	110,800	102,000	105,600	6,000	+6.02%	2,048,362	2,163억
2026-06-12	99,400	105,000	97,700	99,600	2,700	+2.79%	2,231,836	2,223억
2026-06-11	96,100	98,300	94,100	96,900	-1,300	-1.32%	1,880,072	1,822억
2026-06-10	97,500	100,800	95,300	98,200	-3,000	-2.96%	12	118만
2026-06-09	98,900	102,200	96,500	101,200	4,100	+4.22%	1,853,431	1,876억
2026-06-08	104,700	104,900	96,500	97,100	-10,400	-9.67%	2,158,180	2,096억
2026-06-05	106,200	109,800	102,500	107,500	7,400	+7.39%	3,611,830	3,883억
2026-06-04	96,800	102,000	95,500	100,100	3,700	+3.84%	2,050,259	2,052억
2026-06-02	96,200	96,400	91,800	96,400	3,800	+4.10%	1,391,336	1,341억
2026-06-01	93,200	96,200	92,600	92,600	-1,000	-1.07%	1,612,094	1,493억
2026-05-29	94,400	94,800	91,700	93,600	800	+0.86%	2,778,385	2,601억
2026-05-28	94,800	95,100	91,000	92,800	-2,200	-2.32%	1,081,678	1,004억
2026-05-27	96,500	97,300	94,500	95,000	-1,000	-1.04%	972,307	924억
2026-05-26	98,200	99,300	95,800	96,000	-2,200	-2.24%	896,531	861억
2026-05-22	96,900	99,300	95,500	98,200	3,400	+3.59%	1,064,030	1,045억
2026-05-21	95,500	96,700	94,500	94,800	800	+0.85%	904,851	858억
2026-05-20	96,400	96,500	92,900	94,000	100	+0.11%	1,185,712	1,115억
2026-05-19	92,500	95,600	92,100	93,900	800	+0.86%	1,459,581	1,371억
2026-05-18	95,900	96,000	91,100	93,100	-2,000	-2.10%	1,200,095	1,117억
2026-05-15	96,600	97,300	93,100	95,100	-1,700	-1.76%	1,544,275	1,469억
2026-05-14	95,200	96,800	93,400	96,800	1,600	+1.68%	1,563,957	1,514억
2026-05-13	98,700	98,800	94,700	95,200	-1,500	-1.55%	1,080,975	1,029억
2026-05-12	98,600	99,000	94,500	96,700	-500	-0.51%	1,588,028	1,536억
2026-05-11	98,100	99,900	96,900	97,200	-800	-0.82%	1,444,394	1,404억
2026-05-08	99,400	99,700	97,800	98,000	-900	-0.91%	1,318,573	1,292억
2026-05-07	98,000	99,700	96,100	98,900	1,600	+1.64%	1,592,277	1,575억
2026-05-06	97,900	99,900	97,300	97,300	-700	-0.71%	1,629,888	1,586억
2026-05-04	101,100	101,300	97,800	98,000	-1,900	-1.90%	1,775,875	1,740억
2026-04-30	99,000	101,000	99,000	99,900	-100	-0.10%	1,660,803	1,659억
2026-04-29	100,000	100,000	98,500	100,000	100	+0.10%	1,568,495	1,568억
2026-04-28	100,000	100,200	99,100	99,900	200	+0.20%	1,078,329	1,077억
2026-04-27	101,300	101,300	99,200	99,700	-300	-0.30%	1,224,148	1,220억
2026-04-24	100,000	101,200	99,100	100,000	100	+0.10%	1,046,117	1,046억
2026-04-23	98,700	100,000	97,000	99,900	1,300	+1.32%	1,173,646	1,172억
2026-04-22	99,300	99,400	97,700	98,600	-1,200	-1.20%	1,085,847	1,071억
2026-04-21	100,000	100,500	99,200	99,800	-200	-0.20%	574,865	574억
2026-04-20	100,900	101,400	99,600	100,000	400	+0.40%	648,379	648억
2026-04-17	99,600	100,600	99,400	99,600	-300	-0.30%	665,036	662억
2026-04-16	101,200	101,200	99,500	99,900	100	+0.10%	1,011,060	1,010억
2026-04-15	100,000	100,900	99,200	99,800	1,500	+1.53%	1,147,263	1,145억
2026-04-14	98,700	100,000	98,300	98,300	0	0.00%	920,893	905억
2026-04-13	96,900	98,900	96,300	98,300	-400	-0.41%	634,338	624억
2026-04-10	97,000	99,800	97,000	98,700	2,100	+2.17%	630,191	622억
2026-04-09	97,200	98,900	96,400	96,600	-100	-0.10%	1,334,538	1,289억
2026-04-08	96,300	98,400	95,600	96,700	5,300	+5.80%	1,289,184	1,247억
2026-04-07	91,800	94,500	91,300	91,400	-1,500	-1.61%	890,817	814억
2026-04-06	92,200	94,400	91,800	92,900	1,100	+1.20%	674,005	626억
2026-04-03	93,500	94,800	91,500	91,800	100	+0.11%	558,564	513억
2026-04-02	95,000	97,300	90,800	91,700	-1,100	-1.19%	1,038,396	952억
2026-04-01	93,900	94,200	91,000	92,800	5,100	+5.82%	1,323,951	1,229억
2026-03-31	89,000	89,600	87,300	87,700	-2,800	-3.09%	1,790,364	1,570억
2026-03-30	88,400	91,300	87,800	90,500	—	—	1,084,400	981억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)