한국금융지주 071050
188,000-8.29%KOSPI · 직전 거래일 종가
한국금융지주(071050)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 188,000원으로 -8.29% 변동했으며, 거래량은 598,047주, 거래대금은 1,141억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 206,000 | 209,500 | 187,000 | 188,000 | 598,047 |
| 20260806 | 208,500 | 214,500 | 200,000 | 205,000 | 280,347 |
| 20260805 | 208,500 | 213,500 | 205,000 | 208,500 | 229,444 |
| 20260804 | 196,900 | 202,500 | 191,100 | 201,500 | 233,305 |
| 20260803 | 205,500 | 206,500 | 192,800 | 194,400 | 265,948 |
| 20260731 | 195,000 | 208,500 | 190,500 | 204,000 | 361,115 |
| 20260730 | 178,600 | 196,400 | 178,600 | 183,500 | 433,658 |
| 20260729 | 193,200 | 201,500 | 172,400 | 185,300 | 444,853 |
| 20260728 | 208,000 | 211,000 | 190,000 | 194,300 | 308,337 |
| 20260727 | 215,000 | 217,500 | 209,500 | 215,000 | 154,572 |
| 20260724 | 220,500 | 221,000 | 205,000 | 214,500 | 317,427 |
| 20260723 | 215,000 | 222,500 | 213,500 | 222,500 | 211,427 |
| 20260722 | 225,000 | 230,000 | 213,500 | 215,500 | 185,263 |
| 20260721 | 217,000 | 222,000 | 211,500 | 221,500 | 172,657 |
| 20260720 | 215,000 | 227,000 | 209,500 | 219,000 | 240,922 |
| 20260716 | 228,000 | 236,500 | 218,500 | 226,500 | 216,240 |
| 20260715 | 222,000 | 238,000 | 222,000 | 231,000 | 346,115 |
| 20260714 | 240,000 | 241,000 | 212,000 | 219,500 | 555,762 |
| 20260713 | 238,500 | 256,000 | 230,500 | 241,500 | 313,177 |
| 20260710 | 227,500 | 245,750 | 227,000 | 240,000 | 263,189 |
| 20260709 | 228,500 | 243,500 | 215,500 | 226,500 | 327,895 |
| 20260708 | 243,500 | 262,000 | 222,000 | 224,500 | 425,934 |
| 20260707 | 247,500 | 251,500 | 230,500 | 242,000 | 330,707 |
| 20260706 | 241,500 | 263,500 | 241,500 | 249,000 | 486,506 |
| 20260703 | 224,500 | 243,000 | 223,000 | 241,000 | 454,390 |
| 20260702 | 227,000 | 233,500 | 217,000 | 224,500 | 301,738 |
| 20260701 | 224,500 | 235,500 | 221,500 | 229,000 | 236,265 |
| 20260630 | 221,000 | 229,000 | 214,500 | 220,500 | 344,231 |
| 20260629 | 201,000 | 219,500 | 198,100 | 217,000 | 268,877 |
| 20260626 | 215,000 | 216,000 | 193,000 | 201,000 | 381,930 |
한국금융지주 관련 뉴스
- [한국금융지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-02
- [한국금융지주] 증권발행실적보고서dart · 2026-07-02
- [한국금융지주] 투자설명서dart · 2026-07-02
- [한국금융지주] [발행조건확정]증권신고서(채무증권)dart · 2026-07-01
- [한국금융지주] [발행조건확정]증권신고서(채무증권)dart · 2026-06-26
- [한국금융지주] [기재정정]증권신고서(채무증권)dart · 2026-06-26
- [한국금융지주] 증권신고서(채무증권)dart · 2026-06-22
- [한국금융지주] 주식등의대량보유상황보고서(약식)dart · 2026-06-08
- [한국금융지주] 분기보고서 (2026.03)dart · 2026-05-15
- [한국금융지주] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-02
- [한국금융지주] 사업보고서 (2025.12)dart · 2026-03-19
- [한국금융지주] 의결권대리행사권유참고서류dart · 2026-03-12
- [한국금융지주] 증권발행실적보고서dart · 2026-02-26
- [한국금융지주] 투자설명서dart · 2026-02-26
- [한국금융지주] [발행조건확정]증권신고서(채무증권)dart · 2026-02-20
- [한국금융지주] [기재정정]증권신고서(채무증권)dart · 2026-02-20
- [한국금융지주] [기재정정]주요사항보고서(자본으로인정되는채무증권발행결정)dart · 2026-02-20
- [한국금융지주] 증권신고서(채무증권)dart · 2026-02-11
- [한국금융지주] [기재정정]주요사항보고서(자본으로인정되는채무증권발행결정)dart · 2026-02-11
- [한국금융지주] 주요사항보고서(자본으로인정되는채무증권발행결정)dart · 2026-01-22