KB금융

105560KOSPI

174,900원-4,300 (-2.40%)전일 종가 2026-09-18

52주 위치

109,200194,50077%신고가 대비 -10.08%

시가총액: 62.0조62조 349억
PER: 10.26
PBR: 1.02
EPS(TTM): 17,049원
BPS: 171,674원
배당수익률: 2.50%
자사주비율: 0.37%
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 종가174,900원

시가총액62조 349억

52주 최고194,500원

52주 최저109,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.8%	+7.2%	+13.1%	+40.3%	+49.6%	+205.8%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	181,500	181,600	174,900	174,900	-4,300	-2.40%	1,128,814	1,974억
2026-09-17	177,300	181,600	175,400	179,200	2,500	+1.41%	907,943	1,627억
2026-09-16	173,100	177,200	173,100	176,700	900	+0.51%	997,736	1,763억
2026-09-15	178,600	179,900	175,300	175,800	-5,800	-3.19%	1,159,382	2,038억
2026-09-14	175,700	181,700	174,700	181,600	3,700	+2.08%	1,105,336	2,007억
2026-09-11	173,500	178,800	172,200	177,900	4,500	+2.60%	1,031,770	1,836억
2026-09-10	173,100	174,700	171,100	173,400	1,400	+0.81%	1,373,825	2,382억
2026-09-09	174,000	174,900	171,600	172,000	-1,700	-0.98%	1,016,424	1,748억
2026-09-08	177,500	179,400	173,400	173,700	-2,200	-1.25%	599,249	1,041억
2026-09-07	173,700	176,100	172,800	175,900	3,900	+2.27%	645,124	1,135억
2026-09-04	178,000	178,300	170,800	172,000	-5,900	-3.32%	1,344,239	2,312억
2026-09-03	171,600	180,700	169,400	177,900	8,800	+5.20%	1,523,951	2,711억
2026-09-02	169,500	175,000	168,700	169,100	-2,100	-1.23%	1,402,814	2,372억
2026-09-01	169,100	173,200	168,900	171,200	-2,100	-1.21%	1,949,667	3,338억
2026-08-31	175,000	175,300	169,700	173,300	1,700	+0.99%	3,030,441	5,252억
2026-08-28	166,000	171,700	164,600	171,600	3,500	+2.08%	880,809	1,511억
2026-08-27	168,900	170,800	166,200	168,100	1,500	+0.90%	755,518	1,270억
2026-08-26	165,700	167,800	162,200	166,600	200	+0.12%	612,806	1,021억
2026-08-25	163,200	166,700	162,100	166,400	3,300	+2.02%	719,239	1,197억
2026-08-24	162,500	163,600	160,000	163,100	-1,200	-0.73%	630,055	1,028억
2026-08-21	161,000	164,600	159,500	164,300	4,300	+2.69%	1,165,965	1,916억
2026-08-20	163,600	165,300	159,800	160,000	-6,400	-3.85%	1,332,300	2,132억
2026-08-19	165,900	166,600	159,900	166,400	-2,100	-1.25%	912,179	1,518억
2026-08-18	168,400	168,500	166,100	168,500	0	0.00%	856,473	1,443억
2026-08-14	167,100	169,800	166,400	168,500	400	+0.24%	951,351	1,603억
2026-08-13	167,400	170,400	165,800	168,100	2,100	+1.27%	1,281,602	2,154억
2026-08-12	168,200	170,300	165,600	166,000	-600	-0.36%	920,851	1,529억
2026-08-11	172,600	172,700	166,000	166,600	-5,100	-2.97%	1,039,635	1,732억
2026-08-10	174,600	175,400	168,600	171,700	-4,100	-2.33%	690,184	1,185억
2026-08-07	169,200	176,900	169,200	175,800	4,300	+2.51%	802,418	1,411억
2026-08-06	172,000	173,200	169,700	171,500	800	+0.47%	729,378	1,251억
2026-08-05	172,000	176,800	170,400	170,700	1,900	+1.13%	834,785	1,425억
2026-08-04	169,800	170,600	165,800	168,800	-700	-0.41%	743,858	1,256억
2026-08-03	168,000	170,600	164,600	169,500	1,000	+0.59%	921,537	1,562억
2026-07-31	167,500	169,300	161,600	168,500	1,100	+0.66%	1,520,142	2,561억
2026-07-30	160,100	171,700	160,000	167,400	7,300	+4.56%	1,676,656	2,807억
2026-07-29	165,300	170,500	156,000	160,100	-5,100	-3.09%	1,626,420	2,604억
2026-07-28	171,000	174,200	163,700	165,200	-7,400	-4.29%	1,297,643	2,144억
2026-07-27	172,500	175,000	169,600	172,600	1,100	+0.64%	784,284	1,354억
2026-07-24	174,900	176,400	165,600	171,500	-4,800	-2.72%	1,122,770	1,926억
2026-07-23	175,200	180,100	174,000	176,300	1,200	+0.69%	1,044,277	1,841억
2026-07-22	177,700	179,800	174,200	175,100	1,100	+0.63%	848,625	1,486억
2026-07-21	166,700	174,500	164,100	174,000	5,200	+3.08%	1,022,673	1,779억
2026-07-20	180,000	180,000	165,600	168,800	-12,300	-6.79%	1,831,119	3,091억
2026-07-16	183,700	187,500	177,500	181,100	-500	-0.28%	1,299,467	2,353억
2026-07-15	182,800	185,200	180,000	181,600	1,600	+0.89%	1,769,738	3,214억
2026-07-14	189,800	190,200	179,600	180,000	-6,200	-3.33%	2,315,220	4,167억
2026-07-13	186,300	194,500	184,100	186,200	1,800	+0.98%	2,401,881	4,472억
2026-07-10	179,900	189,900	175,000	184,400	13,000	+7.58%	2,152,385	3,969억
2026-07-09	175,900	176,000	169,400	171,400	400	+0.23%	2,385,649	4,089억
2026-07-08	176,200	176,600	169,200	171,000	-2,200	-1.27%	2,208,396	3,776억
2026-07-07	171,000	176,900	168,500	173,200	2,300	+1.35%	1,562,593	2,706억
2026-07-06	170,200	177,000	168,500	170,900	800	+0.47%	1,018,511	1,741억
2026-07-03	165,200	172,600	165,000	170,100	5,100	+3.09%	1,562,948	2,659억
2026-07-02	161,700	173,800	158,700	165,000	6,500	+4.10%	2,309,641	3,811억
2026-07-01	159,600	162,500	154,600	158,500	-500	-0.31%	1,193,889	1,892억
2026-06-30	156,300	161,800	155,200	159,000	5,300	+3.45%	1,512,863	2,405억
2026-06-29	149,400	154,500	146,200	153,700	4,400	+2.95%	1,318,055	2,026억
2026-06-26	151,300	153,000	145,000	149,300	-2,600	-1.71%	1,103,176	1,647억
2026-06-25	153,900	156,400	151,400	151,900	100	+0.07%	1,076,476	1,635억
2026-06-24	154,000	156,400	149,100	151,800	-1,900	-1.24%	1,422,437	2,159억
2026-06-23	157,400	163,800	151,400	153,700	-3,300	-2.10%	1,749,820	2,689억
2026-06-22	158,400	158,600	155,100	157,000	-1,300	-0.82%	956,909	1,502억
2026-06-19	164,100	165,900	155,000	158,300	-4,800	-2.94%	2,181,977	3,454억
2026-06-18	162,500	164,500	158,700	163,100	-900	-0.55%	1,519,100	2,478억
2026-06-17	175,400	176,500	163,500	164,000	-8,000	-4.65%	1,530,191	2,510억
2026-06-16	174,600	182,700	170,600	172,000	2,400	+1.42%	1,678,455	2,887억
2026-06-15	163,500	175,000	162,200	169,600	8,400	+5.21%	1,412,182	2,395억
2026-06-12	156,000	167,200	153,700	161,200	9,700	+6.40%	1,564,173	2,521억
2026-06-11	153,800	153,800	147,400	151,500	-2,500	-1.62%	1,776,398	2,691억
2026-06-10	152,800	156,800	149,300	154,000	-800	-0.52%	1	15만
2026-06-09	157,200	157,200	151,000	154,800	3,300	+2.18%	1,775,435	2,748억
2026-06-08	168,900	169,500	150,000	151,500	-20,100	-11.71%	2,364,470	3,582억
2026-06-05	171,500	175,700	166,000	171,600	7,400	+4.51%	2,955,491	5,072억
2026-06-04	156,600	165,900	154,600	164,200	7,600	+4.85%	2,143,129	3,519억
2026-06-02	155,800	156,900	150,000	156,600	4,500	+2.96%	1,307,922	2,048억
2026-06-01	149,100	155,500	149,100	152,100	1,500	+1.00%	1,706,556	2,596억
2026-05-29	150,100	153,500	148,200	150,600	900	+0.60%	2,006,731	3,022억
2026-05-28	155,100	155,100	146,700	149,700	-4,100	-2.67%	1,497,632	2,242억
2026-05-27	157,800	158,400	153,300	153,800	-3,500	-2.23%	1,180,209	1,815억
2026-05-26	160,100	162,000	157,300	157,300	-2,700	-1.69%	1,048,890	1,650억
2026-05-22	158,000	161,300	156,100	160,000	4,200	+2.70%	1,111,571	1,779억
2026-05-21	154,200	157,200	153,900	155,800	4,100	+2.70%	827,912	1,290억
2026-05-20	155,100	155,500	149,200	151,700	-1,100	-0.72%	1,337,443	2,029억
2026-05-19	150,200	155,300	149,200	152,800	-200	-0.13%	1,157,980	1,769억
2026-05-18	154,900	155,900	149,300	153,000	-2,600	-1.67%	986,810	1,510억
2026-05-15	157,500	159,700	153,300	155,600	-400	-0.26%	1,530,297	2,381억
2026-05-14	153,500	156,500	150,700	156,000	4,000	+2.63%	1,283,678	2,003억
2026-05-13	152,800	155,000	150,900	152,000	-1,600	-1.04%	1,284,353	1,952억
2026-05-12	159,400	159,500	150,800	153,600	-5,200	-3.27%	1,749,942	2,688억
2026-05-11	161,000	163,200	158,200	158,800	-2,900	-1.79%	1,775,411	2,819억
2026-05-08	163,200	164,200	160,300	161,700	500	+0.31%	1,223,978	1,979억
2026-05-07	162,300	162,300	157,900	161,200	2,300	+1.45%	1,342,933	2,165억
2026-05-06	162,100	162,400	158,000	158,900	1,100	+0.70%	1,597,573	2,539억
2026-05-04	161,500	163,000	157,700	157,800	-2,700	-1.68%	1,452,794	2,293억
2026-04-30	162,200	163,900	159,400	160,500	-100	-0.06%	1,640,619	2,633억
2026-04-29	159,300	161,100	158,000	160,600	1,800	+1.13%	1,014,447	1,629억
2026-04-28	158,900	159,900	157,100	158,800	1,400	+0.89%	1,175,120	1,866억
2026-04-27	157,400	157,800	155,200	157,400	0	0.00%	884,797	1,393억
2026-04-24	157,000	159,000	156,300	157,400	-600	-0.38%	1,072,760	1,689억
2026-04-23	155,900	158,000	155,000	158,000	600	+0.38%	1,225,606	1,936억
2026-04-22	159,000	159,000	155,400	157,400	-3,000	-1.87%	1,086,402	1,710억
2026-04-21	161,200	162,100	159,600	160,400	-500	-0.31%	594,032	953억
2026-04-20	166,500	166,500	160,900	160,900	-1,400	-0.86%	747,973	1,203억
2026-04-17	163,000	163,400	161,100	162,300	0	0.00%	762,368	1,237억
2026-04-16	161,000	163,700	159,500	162,300	4,100	+2.59%	1,216,078	1,974억
2026-04-15	157,400	161,000	157,400	158,200	2,300	+1.48%	1,706,000	2,699억
2026-04-14	157,600	159,800	155,800	155,900	-700	-0.45%	1,033,864	1,612억
2026-04-13	156,800	158,100	155,300	156,600	-1,700	-1.07%	889,890	1,394억
2026-04-10	156,000	159,500	156,000	158,300	4,100	+2.66%	625,014	989억
2026-04-09	162,700	162,700	154,100	154,200	-1,800	-1.15%	1,002,806	1,546억
2026-04-08	158,200	159,100	155,000	156,000	9,300	+6.34%	1,252,002	1,953억
2026-04-07	146,700	151,900	146,600	146,700	-1,200	-0.81%	684,382	1,004억
2026-04-06	145,800	149,500	145,100	147,900	2,400	+1.65%	576,084	852억
2026-04-03	148,300	149,400	145,150	145,500	-1,000	-0.68%	543,104	790억
2026-04-02	151,300	155,300	144,500	146,500	-1,800	-1.21%	983,517	1,441억
2026-04-01	148,000	150,000	146,600	148,300	6,400	+4.51%	1,752,434	2,599억
2026-03-31	143,900	145,000	141,400	141,900	-4,000	-2.74%	2,259,948	3,207억
2026-03-30	143,500	148,400	143,000	145,900	-6,300	-4.14%	1,294,041	1,888억
2026-03-27	146,500	153,000	146,100	152,200	—	—	1,216,855	1,852억

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