한국금융지주

071050KOSPI

182,300원-3,300 (-1.78%)전일 종가 2026-09-18

52주 위치

138,100300,50027%신고가 대비 -39.33%

시가총액: 10.2조10조 1,588억
PER: 3.63
PBR: 0.74
EPS(TTM): 50,230원
BPS: 246,106원
배당수익률: 4.77%
자사주비율: 5.36%
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 종가182,300원

시가총액10조 1,588억

52주 최고300,500원

52주 최저138,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.9%	-20.9%	-24.4%	+12.7%	+16.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	187,200	188,400	182,200	182,300	-3,300	-1.78%	230,562	420억
2026-09-17	188,900	189,000	184,200	185,600	-1,300	-0.70%	146,623	272억
2026-09-16	190,200	190,200	185,300	186,900	-4,300	-2.25%	162,039	303억
2026-09-15	190,300	192,200	188,300	191,200	-2,500	-1.29%	112,511	215억
2026-09-14	191,600	194,600	188,900	193,700	100	+0.05%	113,997	221억
2026-09-11	188,600	194,000	188,400	193,600	200	+0.10%	142,594	276억
2026-09-10	190,900	194,200	185,400	193,400	600	+0.31%	207,356	401억
2026-09-09	193,400	195,000	191,400	192,800	300	+0.16%	123,872	239억
2026-09-08	192,400	195,900	190,200	192,500	1,600	+0.84%	153,876	296억
2026-09-07	191,200	191,700	188,000	190,900	2,100	+1.11%	98,153	187억
2026-09-04	188,500	192,800	187,000	188,800	2,200	+1.18%	189,638	358억
2026-09-03	187,000	188,900	181,200	186,600	1,200	+0.65%	268,781	502억
2026-09-02	188,800	190,000	184,600	185,400	-5,600	-2.93%	193,265	358억
2026-09-01	190,200	192,000	187,300	191,000	-1,200	-0.62%	110,673	211억
2026-08-31	189,000	192,200	185,400	192,200	900	+0.47%	233,521	449억
2026-08-28	189,700	191,300	188,000	191,300	-100	-0.05%	114,414	219억
2026-08-27	194,100	197,300	189,000	191,400	200	+0.10%	111,218	213억
2026-08-26	190,600	191,800	187,100	191,200	-300	-0.16%	121,846	233억
2026-08-25	182,600	191,500	178,200	191,500	8,200	+4.47%	125,635	241억
2026-08-24	185,300	185,300	181,400	183,300	-1,200	-0.65%	138,473	254억
2026-08-21	183,300	185,800	180,000	184,500	-2,300	-1.23%	169,238	312억
2026-08-20	186,000	189,400	183,200	186,800	3,700	+2.02%	214,862	401억
2026-08-19	187,300	189,800	179,300	183,100	-8,500	-4.44%	436,344	799억
2026-08-18	204,500	205,000	188,200	191,600	-12,400	-6.08%	264,086	506억
2026-08-14	202,000	205,000	198,800	204,000	4,300	+2.15%	163,281	333억
2026-08-13	206,000	212,000	197,200	199,700	-800	-0.40%	249,151	498억
2026-08-12	198,800	204,500	198,500	200,500	2,400	+1.21%	188,614	378억
2026-08-11	194,500	202,000	190,300	198,100	4,200	+2.17%	185,889	368억
2026-08-10	190,900	194,400	188,700	193,900	5,900	+3.14%	239,135	464억
2026-08-07	208,500	208,500	187,000	188,000	-16,000	-7.84%	464,894	874억
2026-08-06	206,000	214,500	200,000	204,000	-5,500	-2.63%	240,574	491억
2026-08-05	206,500	213,500	205,500	209,500	7,000	+3.46%	183,833	385억
2026-08-04	196,500	202,500	191,100	202,500	5,600	+2.84%	181,756	368억
2026-08-03	201,000	203,000	192,800	196,900	-9,600	-4.65%	223,320	440억
2026-07-31	194,900	208,500	190,500	206,500	24,800	+13.65%	277,001	572억
2026-07-30	181,100	196,400	179,600	181,700	-1,800	-0.98%	349,736	635억
2026-07-29	197,500	201,500	172,400	183,500	-10,200	-5.27%	362,337	665억
2026-07-28	206,000	207,000	190,000	193,700	-18,800	-8.85%	247,178	479억
2026-07-27	216,500	217,000	209,500	212,500	-500	-0.23%	118,222	251억
2026-07-24	216,500	218,500	205,000	213,000	-8,500	-3.84%	242,004	515억
2026-07-23	216,000	222,500	215,500	221,500	6,500	+3.02%	173,464	384억
2026-07-22	225,500	230,000	215,000	215,000	-4,000	-1.83%	141,942	305억
2026-07-21	214,500	222,000	211,500	219,000	2,500	+1.15%	130,912	287억
2026-07-20	227,000	227,000	209,500	216,500	-12,500	-5.46%	188,272	408억
2026-07-16	229,500	236,500	218,500	229,000	-6,000	-2.55%	171,302	392억
2026-07-15	227,000	238,000	224,500	235,000	18,500	+8.55%	253,481	596억
2026-07-14	240,000	241,000	212,000	216,500	-20,500	-8.65%	424,107	918억
2026-07-13	242,000	256,000	230,500	237,000	-2,000	-0.84%	243,922	578억
2026-07-10	228,000	245,750	227,500	239,000	16,500	+7.42%	200,913	480억
2026-07-09	243,000	243,500	215,500	222,500	-11,000	-4.71%	261,086	581억
2026-07-08	243,000	262,000	229,000	233,500	-10,000	-4.11%	308,658	721억
2026-07-07	245,500	251,000	231,000	243,500	-6,000	-2.40%	269,103	655억
2026-07-06	244,000	263,500	242,000	249,500	7,500	+3.10%	363,621	907억
2026-07-03	232,000	243,000	224,000	242,000	16,500	+7.32%	363,389	879억
2026-07-02	227,000	233,500	217,250	225,500	-2,500	-1.10%	247,451	558억
2026-07-01	228,500	235,500	223,000	228,000	7,000	+3.17%	181,536	414억
2026-06-30	217,000	229,000	214,500	221,000	3,000	+1.38%	304,883	674억
2026-06-29	203,000	219,500	198,100	218,000	18,000	+9.00%	216,801	473억
2026-06-26	213,000	213,000	193,000	200,000	-14,000	-6.54%	293,722	587억
2026-06-25	211,500	224,000	208,000	214,000	9,500	+4.65%	243,072	520억
2026-06-24	210,000	210,500	199,100	204,500	-3,500	-1.68%	247,870	507억
2026-06-23	223,000	230,000	205,500	208,000	-13,000	-5.88%	278,267	579억
2026-06-22	229,000	229,000	219,000	221,000	-10,000	-4.33%	190,632	421억
2026-06-19	234,000	238,000	225,000	231,000	500	+0.22%	336,670	778억
2026-06-18	239,000	241,000	228,000	230,500	-9,500	-3.96%	318,313	734억
2026-06-17	253,500	254,500	239,000	240,000	-12,500	-4.95%	260,644	626억
2026-06-16	251,500	262,000	250,500	252,500	1,000	+0.40%	197,295	498억
2026-06-15	246,500	255,000	243,000	251,500	11,000	+4.57%	279,072	702억
2026-06-12	242,000	248,500	236,000	240,500	10,500	+4.57%	399,251	960억
2026-06-11	224,000	235,000	216,500	230,000	1,000	+0.44%	405,165	932억
2026-06-10	228,000	237,000	220,500	229,000	-2,500	-1.08%	72	1,649만
2026-06-09	220,500	235,000	217,000	231,500	15,500	+7.18%	221,831	514억
2026-06-08	228,000	239,000	215,000	216,000	-30,500	-12.37%	289,607	626억
2026-06-05	258,500	271,500	244,500	246,500	-4,000	-1.60%	417,721	1,030억
2026-06-04	247,500	258,000	245,000	250,500	9,000	+3.73%	281,396	705억
2026-06-02	243,500	245,500	234,500	241,500	-4,500	-1.83%	282,431	682억
2026-06-01	237,000	254,000	234,000	246,000	8,500	+3.58%	294,092	723억
2026-05-29	244,000	244,000	230,000	237,500	-1,000	-0.42%	589,463	1,400억
2026-05-28	248,000	248,000	229,000	238,500	-6,000	-2.45%	247,820	591억
2026-05-27	257,500	262,500	244,000	244,500	-8,000	-3.17%	254,410	622억
2026-05-26	260,000	266,500	249,500	252,500	-2,000	-0.79%	204,619	517억
2026-05-22	253,500	257,500	249,500	254,500	5,000	+2.00%	191,625	488억
2026-05-21	241,000	253,000	235,500	249,500	17,000	+7.31%	375,481	937억
2026-05-20	237,000	237,500	220,000	232,500	-1,500	-0.64%	273,563	636억
2026-05-19	239,500	240,500	230,000	234,000	-6,500	-2.70%	349,563	818억
2026-05-18	253,500	254,000	232,000	240,500	-17,500	-6.78%	408,767	983억
2026-05-15	270,500	283,000	251,500	258,000	0	0.00%	649,627	1,676억
2026-05-14	254,000	267,000	251,750	258,000	6,500	+2.58%	283,340	731억
2026-05-13	249,500	253,500	240,000	251,500	2,000	+0.80%	244,948	616억
2026-05-12	274,000	278,000	243,500	249,500	-16,500	-6.20%	417,164	1,041억
2026-05-11	278,000	279,500	264,000	266,000	-2,500	-0.93%	244,834	651억
2026-05-08	271,000	278,000	267,500	268,500	-7,500	-2.72%	180,931	486억
2026-05-07	284,000	284,000	268,000	276,000	-15,500	-5.32%	424,210	1,171억
2026-05-06	279,000	297,000	266,500	291,500	29,500	+11.26%	799,445	2,330억
2026-05-04	248,000	268,000	244,000	262,000	22,000	+9.17%	453,172	1,187억
2026-04-30	250,500	253,000	239,500	240,000	-9,000	-3.61%	310,069	744억
2026-04-29	255,500	256,500	245,500	249,000	-9,500	-3.68%	272,514	679억
2026-04-28	257,000	263,500	254,000	258,500	-2,000	-0.77%	226,015	584억
2026-04-27	263,500	269,000	254,000	260,500	1,500	+0.58%	279,881	729억
2026-04-24	259,500	265,500	258,000	259,000	0	0.00%	203,236	526억
2026-04-23	267,500	269,000	251,500	259,000	1,000	+0.39%	294,721	763억
2026-04-22	261,000	262,500	249,500	258,000	-4,000	-1.53%	318,279	821억
2026-04-21	264,000	266,000	260,000	262,000	1,000	+0.38%	199,774	523억
2026-04-20	259,000	268,000	257,500	261,000	4,000	+1.56%	205,716	537억
2026-04-17	260,000	265,000	256,000	257,000	0	0.00%	166,839	429억
2026-04-16	261,000	261,000	254,000	257,000	2,000	+0.78%	209,952	540억
2026-04-15	265,000	265,000	253,000	255,000	-2,500	-0.97%	360,077	918억
2026-04-14	254,000	261,000	253,500	257,500	11,500	+4.67%	360,375	928억
2026-04-13	236,000	252,000	235,000	246,000	4,500	+1.86%	350,971	863억
2026-04-10	237,500	247,000	237,500	241,500	9,500	+4.09%	200,294	484억
2026-04-09	237,500	240,500	230,500	232,000	-7,000	-2.93%	311,573	723억
2026-04-08	231,500	240,500	227,000	239,000	26,000	+12.21%	363,231	868억
2026-04-07	218,500	223,000	211,000	213,000	-2,000	-0.93%	190,124	405억
2026-04-06	212,000	218,000	211,000	215,000	3,000	+1.42%	176,314	379억
2026-04-03	217,000	217,500	209,000	212,000	-1,500	-0.70%	194,393	412억
2026-04-02	225,000	227,500	209,500	213,500	-10,500	-4.69%	280,635	599억
2026-04-01	216,500	227,000	214,500	224,000	21,500	+10.62%	272,172	610억
2026-03-31	202,500	212,000	200,500	202,500	-7,500	-3.57%	348,435	706억
2026-03-30	207,500	210,000	203,000	210,000	-10,000	-4.55%	301,726	634억
2026-03-27	208,000	220,000	206,000	220,000	—	—	213,218	469억

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