BNK금융지주

138930KOSPI

15,600원-120 (-0.76%)전일 종가 2026-09-18

52주 위치

13,65023,05021%신고가 대비 -32.32%

시가총액: 4.8조4조 8,411억
PER: 6.64
PBR: 0.44
EPS(TTM): 2,348원
BPS: 35,121원
배당수익률: 4.71%
자사주비율: 1.12%
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 종가15,600원

시가총액4조 8,411억

52주 최고23,050원

52주 최저13,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.3%	-12.0%	-16.8%	-1.7%	+2.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,850	15,860	15,530	15,600	-120	-0.76%	2,154,677	336억
2026-09-17	16,150	16,210	15,670	15,720	-370	-2.30%	908,032	143억
2026-09-16	16,050	16,340	16,020	16,090	50	+0.31%	887,050	143억
2026-09-15	15,910	16,160	15,790	16,040	30	+0.19%	856,790	137억
2026-09-14	15,840	16,320	15,760	16,010	80	+0.50%	2,611,581	418억
2026-09-11	15,380	16,230	15,230	15,930	320	+2.05%	1,260,690	201억
2026-09-10	15,260	15,870	15,230	15,610	90	+0.58%	1,890,715	295억
2026-09-09	15,550	15,640	15,360	15,520	-70	-0.45%	685,867	106억
2026-09-08	15,850	15,960	15,580	15,590	-210	-1.33%	883,129	138억
2026-09-07	15,580	15,860	15,440	15,800	410	+2.66%	739,913	117억
2026-09-04	15,830	15,860	15,300	15,390	-430	-2.72%	966,052	149억
2026-09-03	15,170	16,030	15,000	15,820	680	+4.49%	1,375,135	218억
2026-09-02	15,130	15,490	15,110	15,140	-270	-1.75%	982,375	149억
2026-09-01	15,010	15,640	14,930	15,410	210	+1.38%	880,754	136억
2026-08-31	15,170	15,200	14,920	15,200	80	+0.53%	1,059,553	161억
2026-08-28	14,830	15,150	14,770	15,120	150	+1.00%	721,048	109억
2026-08-27	15,000	15,180	14,770	14,970	90	+0.60%	696,058	104억
2026-08-26	14,930	15,020	14,780	14,880	40	+0.27%	459,542	68.38억
2026-08-25	14,370	14,910	14,270	14,840	480	+3.34%	668,467	99.2억
2026-08-24	14,330	14,380	14,130	14,360	50	+0.35%	616,046	88.46억
2026-08-21	14,200	14,460	14,010	14,310	10	+0.07%	1,216,329	174억
2026-08-20	14,520	14,590	14,300	14,300	-360	-2.46%	1,015,798	145억
2026-08-19	14,500	14,740	14,210	14,660	-160	-1.08%	1,185,957	174억
2026-08-18	14,990	15,090	14,670	14,820	-310	-2.05%	1,094,078	162억
2026-08-14	14,750	15,140	14,710	15,130	280	+1.89%	1,063,153	161억
2026-08-13	14,720	14,930	14,620	14,850	170	+1.16%	1,442,788	214억
2026-08-12	14,850	14,990	14,660	14,680	-220	-1.48%	1,054,101	155억
2026-08-11	14,900	15,100	14,630	14,900	-50	-0.33%	877,257	131억
2026-08-10	15,090	15,150	14,800	14,950	-200	-1.32%	1,105,334	165억
2026-08-07	14,830	15,200	14,760	15,150	230	+1.54%	935,639	142억
2026-08-06	14,980	15,170	14,740	14,920	-20	-0.13%	1,031,177	154억
2026-08-05	15,130	15,390	14,940	14,940	-170	-1.13%	1,275,743	191억
2026-08-04	14,850	15,200	14,830	15,110	20	+0.13%	1,081,012	163억
2026-08-03	14,940	15,100	14,630	15,090	-80	-0.53%	1,497,895	226억
2026-07-31	15,050	15,390	14,830	15,170	370	+2.50%	1,493,667	227억
2026-07-30	15,390	15,510	14,620	14,800	-160	-1.07%	1,459,828	216억
2026-07-29	17,280	17,300	14,170	14,960	-2,310	-13.38%	3,466,982	519억
2026-07-28	18,030	18,050	16,990	17,270	-850	-4.69%	1,096,233	189억
2026-07-27	18,250	18,540	17,900	18,120	80	+0.44%	378,859	68.65억
2026-07-24	17,520	18,160	17,500	18,040	270	+1.52%	704,737	127억
2026-07-23	17,630	17,990	17,450	17,770	-10	-0.06%	630,931	112억
2026-07-22	18,160	18,470	17,750	17,780	-320	-1.77%	683,412	122억
2026-07-21	17,500	18,380	17,440	18,100	400	+2.26%	811,387	147억
2026-07-20	18,330	18,330	17,490	17,700	-630	-3.44%	791,269	140억
2026-07-16	18,470	18,790	17,900	18,330	110	+0.60%	820,582	150억
2026-07-15	18,340	18,550	18,130	18,220	200	+1.11%	606,747	111억
2026-07-14	18,380	18,720	17,980	18,020	-140	-0.77%	1,936,615	349억
2026-07-13	18,220	18,760	17,950	18,160	310	+1.74%	796,698	145억
2026-07-10	17,500	18,650	17,310	17,850	630	+3.66%	1,217,106	217억
2026-07-09	18,240	18,250	17,040	17,220	-710	-3.96%	1,264,697	218억
2026-07-08	18,650	18,650	17,550	17,930	-540	-2.92%	1,148,584	206억
2026-07-07	18,620	18,900	18,060	18,470	-140	-0.75%	902,063	167억
2026-07-06	18,600	19,050	18,470	18,610	-170	-0.91%	787,958	147억
2026-07-03	18,380	18,850	18,240	18,780	650	+3.59%	1,496,653	281억
2026-07-02	17,460	18,650	16,970	18,130	810	+4.68%	1,343,887	244억
2026-07-01	17,490	17,680	16,920	17,320	270	+1.58%	563,275	97.56억
2026-06-30	16,900	17,300	16,750	17,050	120	+0.71%	811,368	138억
2026-06-29	16,030	17,150	15,600	16,930	1,050	+6.61%	1,085,392	184억
2026-06-26	16,440	16,440	15,420	15,880	-420	-2.58%	1,444,409	229억
2026-06-25	16,610	17,050	16,200	16,300	-130	-0.79%	984,593	160억
2026-06-24	17,290	17,300	16,120	16,430	-290	-1.73%	1,262,426	207억
2026-06-23	17,100	17,600	16,530	16,720	-230	-1.36%	1,048,742	175억
2026-06-22	17,390	17,480	16,950	16,950	-790	-4.45%	730,149	124억
2026-06-19	17,760	18,290	17,300	17,740	10	+0.06%	1,670,369	296억
2026-06-18	18,100	18,450	17,730	17,730	-440	-2.42%	671,883	119억
2026-06-17	18,580	19,020	18,170	18,170	-300	-1.62%	1,194,991	217억
2026-06-16	17,840	18,880	17,780	18,470	450	+2.50%	2,406,465	444억
2026-06-15	17,800	18,510	17,680	18,020	350	+1.98%	1,123,978	203억
2026-06-12	17,210	18,200	16,840	17,670	850	+5.05%	1,355,127	239억
2026-06-11	16,620	17,060	16,060	16,820	50	+0.30%	2,134,574	359억
2026-06-10	16,640	17,260	16,460	16,770	-290	-1.70%	4	7만
2026-06-09	16,240	17,390	16,050	17,060	830	+5.11%	1,714,300	292억
2026-06-08	16,800	17,010	16,010	16,230	-1,010	-5.86%	1,168,442	190억
2026-06-05	17,770	18,100	17,080	17,240	-30	-0.17%	1,173,612	202억
2026-06-04	17,170	17,700	16,990	17,270	100	+0.58%	1,067,116	184억
2026-06-02	16,970	17,220	16,700	17,170	180	+1.06%	1,268,238	218억
2026-06-01	16,740	17,380	16,640	16,990	170	+1.01%	1,228,742	209억
2026-05-29	17,220	17,310	16,670	16,820	-290	-1.69%	5,179,129	871억
2026-05-28	17,150	17,370	16,670	17,110	-30	-0.18%	1,031,636	177억
2026-05-27	17,460	17,790	16,910	17,140	-530	-3.00%	1,162,536	199억
2026-05-26	17,590	17,830	17,320	17,670	200	+1.14%	739,617	131억
2026-05-22	17,340	17,500	17,040	17,470	290	+1.69%	811,130	142억
2026-05-21	16,880	17,190	16,780	17,180	480	+2.87%	1,140,055	196억
2026-05-20	17,580	17,590	16,530	16,700	-560	-3.24%	1,140,382	190억
2026-05-19	17,430	17,440	16,890	17,260	0	0.00%	937,392	162억
2026-05-18	17,340	17,500	16,710	17,260	-60	-0.35%	1,249,232	216억
2026-05-15	17,440	17,700	17,110	17,320	-180	-1.03%	2,012,891	349억
2026-05-14	17,030	17,540	16,840	17,500	310	+1.80%	2,743,890	480억
2026-05-13	17,640	17,800	17,060	17,190	-290	-1.66%	1,346,233	231억
2026-05-12	17,720	17,880	17,100	17,480	-160	-0.91%	1,239,314	217억
2026-05-11	17,800	17,980	17,510	17,640	-260	-1.45%	1,156,663	204억
2026-05-08	18,300	18,300	17,840	17,900	-300	-1.65%	942,205	169억
2026-05-07	18,290	18,390	17,960	18,200	70	+0.39%	1,105,232	201억
2026-05-06	18,250	18,490	18,010	18,130	-70	-0.38%	1,381,309	250억
2026-05-04	19,010	19,100	18,010	18,200	-530	-2.83%	1,373,777	250억
2026-04-30	18,700	18,880	18,540	18,730	-130	-0.69%	960,892	180억
2026-04-29	18,980	18,990	18,510	18,860	0	0.00%	1,105,041	208억
2026-04-28	18,700	19,040	18,610	18,860	120	+0.64%	691,308	130억
2026-04-27	18,950	19,030	18,580	18,740	-260	-1.37%	882,547	165억
2026-04-24	18,800	19,070	18,680	19,000	100	+0.53%	774,644	147억
2026-04-23	19,100	19,100	18,600	18,900	100	+0.53%	1,446,895	273억
2026-04-22	18,640	18,860	18,310	18,800	-30	-0.16%	1,318,847	248억
2026-04-21	19,120	19,400	18,690	18,830	-360	-1.88%	964,439	182억
2026-04-20	19,600	19,600	19,180	19,190	30	+0.16%	679,184	130억
2026-04-17	19,020	19,320	18,900	19,160	10	+0.05%	852,299	163억
2026-04-16	18,990	19,500	18,930	19,150	260	+1.38%	934,421	179억
2026-04-15	18,900	19,100	18,720	18,890	250	+1.34%	956,114	181억
2026-04-14	18,510	18,810	18,500	18,640	170	+0.92%	976,454	182억
2026-04-13	18,160	18,730	18,100	18,470	20	+0.11%	887,636	164억
2026-04-10	17,480	18,800	17,480	18,450	990	+5.67%	1,528,020	282억
2026-04-09	17,610	17,850	17,200	17,460	-200	-1.13%	1,467,624	256억
2026-04-08	17,910	18,050	17,440	17,660	330	+1.90%	1,452,308	256억
2026-04-07	17,450	17,640	17,270	17,330	-40	-0.23%	1,155,931	200억
2026-04-06	17,560	17,800	17,230	17,370	-230	-1.31%	1,324,593	230억
2026-04-03	17,750	18,100	17,570	17,600	-30	-0.17%	631,529	111억
2026-04-02	18,150	18,700	17,500	17,630	-540	-2.97%	628,252	111억
2026-04-01	18,700	18,700	18,100	18,170	280	+1.57%	813,147	148억
2026-03-31	17,990	18,090	17,610	17,890	-360	-1.97%	627,984	112억
2026-03-30	17,990	18,350	17,740	18,250	-430	-2.30%	590,761	108억
2026-03-27	18,070	18,730	17,900	18,680	—	—	473,920	88.53억

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