카카오뱅크

323410KOSPI

20,450원-250 (-1.21%)전일 종가 2026-09-18

52주 위치

19,11029,50013%신고가 대비 -30.68%

시가총액: 9.8조9조 7,571억
PER: 17.89
PBR: 1.46
EPS(TTM): 1,143원
BPS: 13,994원
배당수익률: 2.25%
자사주비율: 0.11%
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 종가20,450원

시가총액9조 7,571억

52주 최고29,500원

52주 최저19,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.8%	-10.7%	-16.5%	-5.3%	-17.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,000	21,050	20,450	20,450	-250	-1.21%	1,874,157	383억
2026-09-17	20,850	21,050	20,600	20,700	-100	-0.48%	591,026	122억
2026-09-16	21,150	21,200	20,750	20,800	-350	-1.65%	600,912	125억
2026-09-15	21,350	21,600	21,150	21,150	-450	-2.08%	529,075	112억
2026-09-14	21,250	21,750	21,050	21,600	250	+1.17%	547,646	118억
2026-09-11	21,100	21,600	21,100	21,350	0	0.00%	523,551	112억
2026-09-10	21,400	21,650	21,150	21,350	-250	-1.16%	1,613,451	344억
2026-09-09	21,950	21,950	21,500	21,600	-300	-1.37%	508,330	110억
2026-09-08	22,250	22,450	21,850	21,900	-150	-0.68%	576,919	126억
2026-09-07	22,150	22,150	21,700	22,050	100	+0.46%	546,187	120억
2026-09-04	21,850	22,150	21,650	21,950	150	+0.69%	552,348	121억
2026-09-03	21,950	22,500	21,550	21,800	-100	-0.46%	1,001,515	218억
2026-09-02	21,700	22,100	21,500	21,900	-50	-0.23%	566,715	124억
2026-09-01	21,650	22,050	21,550	21,950	100	+0.46%	556,497	122억
2026-08-31	21,750	22,000	21,500	21,850	0	0.00%	1,623,964	355억
2026-08-28	21,450	21,900	21,350	21,850	250	+1.16%	599,797	131억
2026-08-27	21,700	22,000	21,400	21,600	100	+0.47%	623,648	135억
2026-08-26	21,700	21,750	21,300	21,500	-100	-0.46%	712,945	153억
2026-08-25	21,500	21,750	21,200	21,600	0	0.00%	446,265	96.39억
2026-08-24	21,400	21,600	21,050	21,600	300	+1.41%	538,891	116억
2026-08-21	21,200	21,350	20,800	21,300	100	+0.47%	577,709	123억
2026-08-20	21,500	21,850	21,200	21,200	-300	-1.40%	746,292	158억
2026-08-19	21,550	21,650	21,000	21,500	-450	-2.05%	648,095	139억
2026-08-18	22,200	22,250	21,700	21,950	-250	-1.13%	658,144	144억
2026-08-14	21,950	22,500	21,900	22,200	50	+0.23%	577,751	128억
2026-08-13	21,900	22,450	21,775	22,150	400	+1.84%	1,282,456	284억
2026-08-12	22,100	22,500	21,750	21,750	-450	-2.03%	780,864	170억
2026-08-11	22,100	22,600	21,900	22,200	50	+0.23%	678,373	151억
2026-08-10	22,000	22,150	21,450	22,150	150	+0.68%	850,574	188억
2026-08-07	21,450	22,050	21,300	22,000	400	+1.85%	833,884	183억
2026-08-06	21,650	21,650	21,150	21,600	50	+0.23%	780,246	169억
2026-08-05	22,150	22,650	21,400	21,550	-300	-1.37%	1,226,921	264억
2026-08-04	21,850	22,050	21,600	21,850	0	0.00%	704,358	154억
2026-08-03	21,750	21,900	21,350	21,850	-250	-1.13%	716,642	157억
2026-07-31	21,950	22,150	21,600	22,100	300	+1.38%	1,020,948	226억
2026-07-30	21,050	22,300	21,000	21,800	650	+3.07%	1,282,640	280억
2026-07-29	21,250	22,200	20,750	21,150	-150	-0.70%	1,199,896	254억
2026-07-28	22,000	22,150	20,800	21,300	-850	-3.84%	618,144	132억
2026-07-27	22,200	22,400	21,900	22,150	100	+0.45%	411,342	91.11억
2026-07-24	21,750	22,150	21,500	22,050	-50	-0.23%	560,838	124억
2026-07-23	21,450	22,150	21,450	22,100	550	+2.55%	763,507	169억
2026-07-22	22,350	22,800	21,450	21,550	-650	-2.93%	1,002,630	216억
2026-07-21	22,350	22,650	21,800	22,200	-350	-1.55%	975,752	217억
2026-07-20	23,000	23,000	22,100	22,550	-450	-1.96%	807,046	182억
2026-07-16	22,750	23,150	22,050	23,000	400	+1.77%	807,081	186억
2026-07-15	23,450	23,600	22,500	22,600	-500	-2.16%	1,054,920	238억
2026-07-14	23,350	23,850	22,700	23,100	-200	-0.86%	1,832,282	423억
2026-07-13	23,100	23,700	22,800	23,300	400	+1.75%	1,402,760	327억
2026-07-10	21,800	23,050	21,500	22,900	1,300	+6.02%	1,326,188	304억
2026-07-09	22,050	22,250	20,800	21,600	-400	-1.82%	1,294,161	280억
2026-07-08	22,900	22,950	21,700	22,000	-850	-3.72%	864,576	190억
2026-07-07	22,400	22,850	22,100	22,850	450	+2.01%	689,599	158억
2026-07-06	22,350	22,750	22,100	22,400	150	+0.67%	670,547	150억
2026-07-03	22,100	22,600	21,350	22,250	200	+0.91%	1,073,293	239억
2026-07-02	21,300	22,200	20,500	22,050	1,150	+5.50%	1,103,402	243억
2026-07-01	21,500	21,500	20,350	20,900	0	0.00%	638,495	133억
2026-06-30	20,950	21,300	20,700	20,900	-250	-1.18%	703,422	147억
2026-06-29	19,940	21,150	19,880	21,150	1,400	+7.09%	1,113,628	236억
2026-06-26	20,300	20,450	19,110	19,750	-700	-3.42%	906,302	179억
2026-06-25	20,250	21,300	20,250	20,450	400	+2.00%	659,607	135억
2026-06-24	20,400	20,600	19,810	20,050	-200	-0.99%	1,060,013	213억
2026-06-23	21,200	21,550	20,200	20,250	-750	-3.57%	1,139,061	231억
2026-06-22	22,800	22,800	21,000	21,000	-1,150	-5.19%	993,937	209억
2026-06-19	22,950	23,150	21,700	22,150	-750	-3.28%	1,271,083	282억
2026-06-18	23,500	23,600	22,900	22,900	-750	-3.17%	721,450	165억
2026-06-17	24,350	24,450	23,600	23,650	-500	-2.07%	625,016	148억
2026-06-16	23,800	24,600	23,800	24,150	350	+1.47%	1,001,519	242억
2026-06-15	24,050	24,500	23,600	23,800	50	+0.21%	906,869	216억
2026-06-12	23,800	24,450	23,250	23,750	350	+1.50%	1,080,308	257억
2026-06-11	24,300	24,500	22,600	23,400	-1,350	-5.45%	2,108,358	493억
2026-06-10	23,900	25,000	23,750	24,750	350	+1.43%	1,363	3,373만
2026-06-09	22,550	24,600	22,550	24,400	1,650	+7.25%	2,472,156	603억
2026-06-08	22,050	22,825	21,700	22,750	-300	-1.30%	1,470,650	335억
2026-06-05	22,950	23,200	22,100	23,050	500	+2.22%	1,157,924	267억
2026-06-04	22,100	22,950	21,950	22,550	550	+2.50%	922,838	208억
2026-06-02	21,950	22,150	21,300	22,000	-150	-0.68%	932,077	205억
2026-06-01	22,300	22,650	21,550	22,150	-250	-1.12%	1,140,887	253억
2026-05-29	21,750	22,450	21,450	22,400	1,000	+4.67%	3,833,200	859억
2026-05-28	21,950	21,950	20,850	21,400	-450	-2.06%	1,414,488	303억
2026-05-27	22,250	22,550	21,650	21,850	-550	-2.46%	1,156,320	253억
2026-05-26	23,050	23,250	22,250	22,400	-400	-1.75%	948,491	212억
2026-05-22	22,750	23,050	22,600	22,800	300	+1.33%	824,431	188억
2026-05-21	22,200	22,800	22,150	22,500	550	+2.51%	795,390	179억
2026-05-20	22,500	22,550	21,650	21,950	-250	-1.13%	979,337	215억
2026-05-19	22,150	22,550	22,000	22,200	-100	-0.45%	904,850	201억
2026-05-18	22,550	22,700	21,800	22,300	-150	-0.67%	917,876	205억
2026-05-15	23,250	23,350	22,250	22,450	-1,150	-4.87%	975,340	219억
2026-05-14	22,150	23,600	22,100	23,600	1,550	+7.03%	1,386,792	327억
2026-05-13	23,000	23,000	21,950	22,050	-500	-2.22%	1,249,849	276억
2026-05-12	23,550	23,600	22,350	22,550	-600	-2.59%	1,374,374	310억
2026-05-11	23,650	23,700	23,050	23,150	-500	-2.11%	941,382	218억
2026-05-08	24,100	24,150	23,500	23,650	-250	-1.05%	1,076,969	255억
2026-05-07	25,350	25,350	23,800	23,900	-1,100	-4.40%	1,737,275	415억
2026-05-06	24,750	26,050	24,650	25,000	600	+2.46%	2,392,916	598억
2026-05-04	24,700	25,000	24,250	24,400	50	+0.21%	973,696	238억
2026-04-30	24,450	24,700	24,200	24,350	-200	-0.81%	767,789	187억
2026-04-29	25,050	25,150	24,500	24,550	-400	-1.60%	410,197	101억
2026-04-28	25,000	25,300	24,850	24,950	0	0.00%	616,736	154억
2026-04-27	25,600	25,650	24,900	24,950	-350	-1.38%	539,763	135억
2026-04-24	25,000	25,450	24,850	25,300	200	+0.80%	566,941	143억
2026-04-23	25,200	25,200	24,650	25,100	450	+1.83%	608,690	153억
2026-04-22	24,800	24,900	24,350	24,650	-300	-1.20%	553,681	136억
2026-04-21	25,200	25,350	24,700	24,950	-200	-0.80%	584,874	146억
2026-04-20	25,350	25,600	25,100	25,150	-200	-0.79%	546,570	137억
2026-04-17	25,650	25,750	25,250	25,350	-300	-1.17%	488,597	124억
2026-04-16	25,850	26,000	25,500	25,650	150	+0.59%	537,780	138억
2026-04-15	25,500	26,050	25,400	25,500	250	+0.99%	886,592	226억
2026-04-14	25,200	25,500	25,100	25,250	300	+1.20%	661,633	167억
2026-04-13	25,000	25,150	24,700	24,950	-300	-1.19%	491,152	123억
2026-04-10	25,200	25,550	25,100	25,250	0	0.00%	666,504	168억
2026-04-09	24,800	25,250	24,550	25,250	400	+1.61%	709,308	179억
2026-04-08	24,650	25,100	24,450	24,850	1,200	+5.07%	985,979	245억
2026-04-07	23,600	24,300	23,550	23,650	0	0.00%	723,528	171억
2026-04-06	23,450	24,050	23,300	23,650	200	+0.85%	557,622	132억
2026-04-03	23,950	24,100	23,250	23,450	-250	-1.05%	698,895	164억
2026-04-02	24,700	24,875	23,200	23,700	-1,000	-4.05%	1,022,423	242억
2026-04-01	24,850	24,900	24,250	24,700	750	+3.13%	936,538	231억
2026-03-31	23,900	24,450	23,750	23,950	-450	-1.84%	855,017	205억
2026-03-30	23,650	24,500	23,600	24,400	-250	-1.01%	531,370	130억
2026-03-27	24,000	24,750	23,650	24,650	—	—	536,792	132억

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