JB금융지주

175330KOSPI

30,850원-700 (-2.22%)전일 종가 2026-09-18

52주 위치

21,70038,50054%신고가 대비 -19.87%

시가총액: 5.8조5조 8,076억
PER: 8.23
PBR: 0.97
EPS(TTM): 3,750원
BPS: 31,968원
배당수익률: 3.70%
자사주비율: 2.24%
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 종가30,850원

시가총액5조 8,076억

52주 최고38,500원

52주 최저21,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.6%	+16.0%	+1.0%	+20.3%	+28.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,850	32,200	30,750	30,850	-700	-2.22%	854,317	264억
2026-09-17	33,000	33,050	31,350	31,550	-1,400	-4.25%	388,572	123억
2026-09-16	32,500	33,000	32,000	32,950	750	+2.33%	588,950	194억
2026-09-15	31,900	32,650	31,800	32,200	-50	-0.16%	300,014	96.6억
2026-09-14	31,450	33,100	31,250	32,250	500	+1.57%	627,233	202억
2026-09-11	30,800	32,300	30,600	31,750	300	+0.95%	508,950	162억
2026-09-10	30,550	31,750	30,500	31,450	350	+1.13%	826,840	260억
2026-09-09	31,100	31,450	30,600	31,100	-200	-0.64%	379,629	118억
2026-09-08	32,000	32,300	30,500	31,300	-100	-0.32%	436,066	136억
2026-09-07	31,450	31,900	30,950	31,400	400	+1.29%	501,549	157억
2026-09-04	31,600	31,700	30,200	31,000	-600	-1.90%	842,330	261억
2026-09-03	30,500	33,000	30,350	31,600	1,050	+3.44%	863,986	273억
2026-09-02	29,000	31,100	28,850	30,550	1,300	+4.44%	674,966	206억
2026-09-01	28,050	29,450	27,900	29,250	900	+3.17%	303,218	88.69억
2026-08-31	28,900	29,000	27,500	28,350	-700	-2.41%	420,977	119억
2026-08-28	27,750	29,050	27,650	29,050	1,050	+3.75%	243,586	70.76억
2026-08-27	28,050	28,300	27,250	28,000	200	+0.72%	214,718	60.12억
2026-08-26	27,700	27,850	27,050	27,800	300	+1.09%	187,635	52.16억
2026-08-25	27,000	27,900	26,900	27,500	250	+0.92%	254,083	69.87억
2026-08-24	26,750	27,300	26,300	27,250	650	+2.44%	209,935	57.21억
2026-08-21	26,250	26,950	26,150	26,600	200	+0.76%	187,709	49.93억
2026-08-20	26,750	27,400	26,400	26,400	-800	-2.94%	271,000	71.54억
2026-08-19	27,300	27,550	26,500	27,200	-700	-2.51%	257,712	70.1억
2026-08-18	27,750	27,950	27,350	27,900	-100	-0.36%	339,072	94.6억
2026-08-14	28,650	28,700	27,700	28,000	-1,350	-4.60%	310,199	86.86억
2026-08-13	27,900	29,400	27,350	29,350	1,400	+5.01%	899,871	264억
2026-08-12	28,750	29,400	27,900	27,950	-800	-2.78%	251,556	70.31억
2026-08-11	28,400	29,450	28,150	28,750	100	+0.35%	222,583	63.99억
2026-08-10	28,550	29,000	27,750	28,650	-200	-0.69%	266,264	76.28억
2026-08-07	28,000	29,600	27,850	28,850	600	+2.12%	282,747	81.57억
2026-08-06	27,450	28,400	27,400	28,250	450	+1.62%	279,726	79.02억
2026-08-05	26,900	28,300	26,900	27,800	750	+2.77%	232,503	64.64억
2026-08-04	26,400	27,600	26,350	27,050	-50	-0.18%	233,791	63.24억
2026-08-03	25,800	27,200	25,700	27,100	650	+2.46%	274,782	74.47억
2026-07-31	26,900	27,350	25,900	26,450	-450	-1.67%	390,142	103억
2026-07-30	26,950	28,000	26,350	26,900	650	+2.48%	408,225	110억
2026-07-29	27,700	28,000	25,700	26,250	-1,050	-3.85%	586,035	154억
2026-07-28	28,250	28,950	27,100	27,300	-1,450	-5.04%	344,717	94.11억
2026-07-27	27,200	29,000	26,850	28,750	1,850	+6.88%	356,237	102억
2026-07-24	25,600	26,900	25,500	26,900	1,350	+5.28%	453,592	122억
2026-07-23	26,150	26,550	25,350	25,550	-1,050	-3.95%	389,350	99.48억
2026-07-22	25,900	26,950	25,900	26,600	600	+2.31%	319,830	85.07억
2026-07-21	26,050	26,500	25,700	26,000	-450	-1.70%	258,653	67.25억
2026-07-20	27,650	28,500	25,900	26,450	-950	-3.47%	277,890	73.5억
2026-07-16	27,950	28,500	27,000	27,400	-500	-1.79%	545,705	150억
2026-07-15	27,600	28,650	27,000	27,900	950	+3.53%	934,496	261억
2026-07-14	28,350	28,600	26,600	26,950	-1,050	-3.75%	553,390	149억
2026-07-13	26,800	28,800	26,500	28,000	1,950	+7.49%	670,747	188억
2026-07-10	25,700	27,150	25,000	26,050	1,150	+4.62%	441,466	115억
2026-07-09	27,150	27,150	24,000	24,900	-1,100	-4.23%	1,067,201	266억
2026-07-08	28,000	28,550	25,600	26,000	-2,000	-7.14%	588,273	153억
2026-07-07	26,000	28,500	25,900	28,000	1,900	+7.28%	644,613	180억
2026-07-06	25,850	26,350	25,450	26,100	-50	-0.19%	1,708,009	446억
2026-07-03	26,050	26,800	25,500	26,150	650	+2.55%	407,972	107억
2026-07-02	25,000	25,950	23,950	25,500	1,000	+4.08%	422,447	108억
2026-07-01	25,500	25,800	24,200	24,500	-300	-1.21%	324,725	79.56억
2026-06-30	24,750	25,300	24,350	24,800	-50	-0.20%	337,605	83.73억
2026-06-29	23,400	25,100	22,850	24,850	2,000	+8.75%	479,187	119억
2026-06-26	23,900	23,900	22,200	22,850	-850	-3.59%	434,468	99.28억
2026-06-25	23,850	24,550	23,700	23,700	-100	-0.42%	276,228	65.47억
2026-06-24	25,950	25,950	23,800	23,800	-1,000	-4.03%	527,633	126억
2026-06-23	25,350	26,350	24,600	24,800	-400	-1.59%	393,111	97.49억
2026-06-22	26,050	26,050	25,050	25,200	-900	-3.45%	343,670	86.6억
2026-06-19	26,550	27,100	25,200	26,100	-500	-1.88%	1,175,883	307억
2026-06-18	27,000	27,450	26,300	26,600	-650	-2.39%	370,583	98.58억
2026-06-17	28,750	28,900	27,150	27,250	-1,000	-3.54%	507,564	138억
2026-06-16	27,300	29,150	27,150	28,250	700	+2.54%	1,340,630	379억
2026-06-15	27,300	28,900	26,800	27,550	850	+3.18%	1,399,538	386억
2026-06-12	26,800	27,550	26,250	26,700	700	+2.69%	871,790	233억
2026-06-11	25,150	26,400	24,600	26,000	500	+1.96%	753,580	196억
2026-06-10	25,250	25,800	24,650	25,500	-400	-1.54%	33	84만
2026-06-09	24,700	26,200	24,700	25,900	1,100	+4.44%	363,156	94.06억
2026-06-08	25,300	25,300	23,700	24,800	-950	-3.69%	652,960	162억
2026-06-05	26,850	27,450	25,300	25,750	-100	-0.39%	542,090	140억
2026-06-04	24,050	26,450	23,800	25,850	2,000	+8.39%	751,780	194억
2026-06-02	24,000	24,400	23,500	23,850	-250	-1.04%	873,202	208억
2026-06-01	23,550	24,500	23,550	24,100	200	+0.84%	491,709	119억
2026-05-29	24,450	24,550	23,450	23,900	-200	-0.83%	9,360,056	2,237억
2026-05-28	24,350	24,450	23,750	24,100	-250	-1.03%	555,293	134억
2026-05-27	24,900	25,300	23,900	24,350	-950	-3.75%	481,687	117억
2026-05-26	25,500	25,750	25,000	25,300	150	+0.60%	365,197	92.39억
2026-05-22	25,600	25,900	24,950	25,150	100	+0.40%	658,262	166억
2026-05-21	24,800	25,250	24,250	25,050	100	+0.40%	694,437	174억
2026-05-20	26,100	26,150	24,650	24,950	-700	-2.73%	522,789	130억
2026-05-19	25,200	25,700	24,750	25,650	400	+1.58%	494,550	127억
2026-05-18	25,050	25,500	24,500	25,250	300	+1.20%	681,396	172억
2026-05-15	25,450	26,100	24,750	24,950	-700	-2.73%	1,046,328	261억
2026-05-14	24,600	25,650	24,200	25,650	900	+3.64%	727,764	187억
2026-05-13	25,850	25,950	24,500	24,750	-950	-3.70%	692,114	171억
2026-05-12	26,250	26,300	25,150	25,700	-400	-1.53%	715,596	184억
2026-05-11	25,700	26,650	25,700	26,100	50	+0.19%	501,740	131억
2026-05-08	26,400	26,450	25,650	26,050	-300	-1.14%	453,440	118억
2026-05-07	26,300	26,850	26,000	26,350	-200	-0.75%	488,531	129억
2026-05-06	27,100	27,350	26,550	26,550	-800	-2.93%	530,771	141억
2026-05-04	27,600	27,700	27,050	27,350	50	+0.18%	321,511	87.93억
2026-04-30	27,050	27,350	26,850	27,300	200	+0.74%	425,625	116억
2026-04-29	27,500	27,500	27,050	27,100	-200	-0.73%	375,810	102억
2026-04-28	27,600	27,650	27,250	27,300	-200	-0.73%	317,983	86.81억
2026-04-27	28,700	28,750	27,400	27,500	-1,200	-4.18%	911,136	251억
2026-04-24	30,000	30,050	28,650	28,700	-1,350	-4.49%	515,663	148억
2026-04-23	30,700	30,700	29,500	30,050	0	0.00%	388,820	117억
2026-04-22	30,500	30,600	29,600	30,050	-900	-2.91%	399,272	120억
2026-04-21	31,300	31,650	30,800	30,950	-350	-1.12%	298,739	92.46억
2026-04-20	31,700	32,200	31,200	31,300	300	+0.97%	251,833	78.82억
2026-04-17	30,950	31,600	30,800	31,000	-50	-0.16%	390,488	121억
2026-04-16	30,800	31,300	30,750	31,050	300	+0.98%	628,866	195억
2026-04-15	30,750	31,100	30,450	30,750	150	+0.49%	485,713	149억
2026-04-14	31,000	31,400	30,450	30,600	-550	-1.77%	433,325	133억
2026-04-13	30,350	31,200	30,100	31,150	200	+0.65%	297,603	92.7억
2026-04-10	30,100	31,400	30,100	30,950	650	+2.15%	401,424	124억
2026-04-09	30,600	30,750	29,900	30,300	-250	-0.82%	345,473	105억
2026-04-08	31,000	31,250	30,200	30,550	1,550	+5.34%	468,459	143억
2026-04-07	29,500	30,350	28,950	29,000	-1,150	-3.81%	297,218	86.19억
2026-04-06	29,250	30,750	29,200	30,150	950	+3.25%	319,831	96.43억
2026-04-03	29,150	30,000	29,150	29,200	350	+1.21%	252,808	73.82억
2026-04-02	30,500	31,500	28,650	28,850	-1,700	-5.56%	499,719	144억
2026-04-01	31,700	31,700	29,750	30,550	850	+2.86%	363,755	111억
2026-03-31	29,200	30,450	28,950	29,700	-450	-1.49%	634,351	188억
2026-03-30	29,050	30,150	29,050	30,150	-950	-3.05%	330,811	99.74억
2026-03-27	29,400	31,350	28,950	31,100	—	—	453,295	141억

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