시장 데이터를 불러오는 중
전체 종목
케이뱅크 과거 주가
279570.KS · KOSPI
주요 제품·사업: 은행 및 저축기관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
279570.KS · KOSPI
주요 제품·사업: 은행 및 저축기관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,430 | ₩5,430 | ₩5,240 | ₩5,290 | -2.58% | 74만 |
| 2026.10.07 | ₩5,510 | ₩5,510 | ₩5,410 | ₩5,420 | -1.63% | 23.7만 |
| 2026.10.06 | ₩5,400 | ₩5,550 | ₩5,390 | ₩5,510 | +2.04% | 51.7만 |
| 2026.10.02 | ₩5,400 | ₩5,510 | ₩5,370 | ₩5,390 | -0.19% | 35.8만 |
| 2026.10.01 | ₩5,400 | ₩5,420 | ₩5,360 | ₩5,400 | 0.00% | 18.8만 |
| 2026.09.30 | ₩5,460 | ₩5,460 | ₩5,380 | ₩5,390 | -1.28% | 43.3만 |
| 2026.09.29 | ₩5,450 | ₩5,490 | ₩5,400 | ₩5,450 | 0.00% | 21.2만 |
| 2026.09.28 | ₩5,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,320 |
| ₩5,510 |
| +3.18% |
| 62만 |
| 2026.09.23 | ₩5,340 | ₩5,380 | ₩5,320 | ₩5,350 | +0.19% | 26.7만 |
|---|
| 2026.09.22 | ₩5,410 | ₩5,420 | ₩5,320 | ₩5,330 | -1.48% | 51.9만 |
|---|
| 2026.09.21 | ₩5,410 | ₩5,460 | ₩5,360 | ₩5,380 | -0.55% | 45.5만 |
|---|
| 2026.09.18 | ₩5,520 | ₩5,530 | ₩5,390 | ₩5,390 | -2.36% | 71.9만 |
|---|
| 2026.09.17 | ₩5,560 | ₩5,580 | ₩5,480 | ₩5,490 | -1.26% | 45.1만 |
|---|
| 2026.09.16 | ₩5,580 | ₩5,610 | ₩5,530 | ₩5,550 | -0.54% | 40.1만 |
|---|
| 2026.09.15 | ₩5,610 | ₩5,670 | ₩5,580 | ₩5,620 | +0.18% | 48.3만 |
|---|
| 2026.09.14 | ₩5,680 | ₩5,710 | ₩5,570 | ₩5,640 | -0.70% | 54.4만 |
|---|
| 2026.09.11 | ₩5,640 | ₩5,710 | ₩5,620 | ₩5,690 | +0.89% | 51.7만 |
|---|
| 2026.09.10 | ₩5,790 | ₩5,800 | ₩5,600 | ₩5,680 | -1.90% | 189만 |
|---|
| 2026.09.09 | ₩5,810 | ₩5,890 | ₩5,770 | ₩5,790 | -0.34% | 78만 |
|---|
| 2026.09.08 | ₩5,730 | ₩5,850 | ₩5,700 | ₩5,810 | +1.40% | 90.4만 |
|---|
| 2026.09.07 | ₩5,600 | ₩5,740 | ₩5,600 | ₩5,740 | +2.50% | 96.5만 |
|---|
| 2026.09.04 | ₩5,570 | ₩5,640 | ₩5,550 | ₩5,600 | +0.54% | 33.2만 |
|---|
| 2026.09.03 | ₩5,570 | ₩5,630 | ₩5,510 | ₩5,570 | 0.00% | 46.1만 |
|---|
| 2026.09.02 | ₩5,610 | ₩5,630 | ₩5,530 | ₩5,560 | -0.89% | 44만 |
|---|
| 2026.09.01 | ₩5,710 | ₩5,720 | ₩5,620 | ₩5,650 | -1.05% | 32.2만 |
|---|
| 2026.08.31 | ₩5,700 | ₩5,720 | ₩5,600 | ₩5,710 | +0.18% | 50.5만 |
|---|
| 2026.08.28 | ₩5,640 | ₩5,720 | ₩5,590 | ₩5,700 | +1.06% | 44.4만 |
|---|
| 2026.08.27 | ₩5,710 | ₩5,760 | ₩5,610 | ₩5,640 | -1.23% | 52.5만 |
|---|
| 2026.08.26 | ₩5,630 | ₩5,700 | ₩5,540 | ₩5,690 | +1.07% | 52.8만 |
|---|
| 2026.08.25 | ₩5,560 | ₩5,610 | ₩5,470 | ₩5,580 | +0.36% | 40.1만 |
|---|
| 2026.08.24 | ₩5,670 | ₩5,670 | ₩5,530 | ₩5,550 | -2.12% | 49.2만 |
|---|
| 2026.08.21 | ₩5,560 | ₩5,620 | ₩5,500 | ₩5,620 | +1.08% | 50.1만 |
|---|
| 2026.08.20 | ₩5,570 | ₩5,620 | ₩5,540 | ₩5,580 | +0.18% | 34.6만 |
|---|
| 2026.08.19 | ₩5,570 | ₩5,580 | ₩5,470 | ₩5,530 | -0.72% | 43만 |
|---|
| 2026.08.18 | ₩5,720 | ₩5,740 | ₩5,560 | ₩5,600 | -2.10% | 75만 |
|---|
| 2026.08.14 | ₩5,800 | ₩5,800 | ₩5,620 | ₩5,720 | -1.38% | 57.8만 |
|---|
| 2026.08.13 | ₩5,620 | ₩5,810 | ₩5,620 | ₩5,710 | +1.60% | 125.2만 |
|---|
| 2026.08.12 | ₩5,570 | ₩5,620 | ₩5,530 | ₩5,590 | +0.36% | 57.1만 |
|---|
| 2026.08.11 | ₩5,640 | ₩5,660 | ₩5,550 | ₩5,570 | -1.24% | 77.9만 |
|---|
| 2026.08.10 | ₩5,580 | ₩5,640 | ₩5,500 | ₩5,630 | +0.90% | 73.8만 |
|---|
| 2026.08.07 | ₩5,610 | ₩5,630 | ₩5,530 | ₩5,590 | -0.36% | 53.9만 |
|---|
| 2026.08.06 | ₩5,640 | ₩5,710 | ₩5,580 | ₩5,590 | -0.89% | 56.9만 |
|---|
| 2026.08.05 | ₩5,710 | ₩5,720 | ₩5,640 | ₩5,680 | -0.53% | 65.5만 |
|---|
| 2026.08.04 | ₩5,560 | ₩5,630 | ₩5,520 | ₩5,620 | +1.08% | 50.2만 |
|---|
| 2026.08.03 | ₩5,520 | ₩5,660 | ₩5,500 | ₩5,550 | +0.54% | 68만 |
|---|
| 2026.07.31 | ₩5,500 | ₩5,600 | ₩5,460 | ₩5,590 | +1.64% | 99.6만 |
|---|
| 2026.07.30 | ₩5,350 | ₩5,610 | ₩5,350 | ₩5,510 | +2.99% | 76.4만 |
|---|
| 2026.07.29 | ₩5,800 | ₩5,820 | ₩5,350 | ₩5,470 | -5.69% | 181.2만 |
|---|
| 2026.07.28 | ₩5,900 | ₩5,960 | ₩5,730 | ₩5,780 | -2.03% | 119.6만 |
|---|
| 2026.07.27 | ₩6,220 | ₩6,270 | ₩5,970 | ₩6,000 | -3.54% | 101.7만 |
|---|
| 2026.07.24 | ₩6,220 | ₩6,300 | ₩5,970 | ₩6,220 | 0.00% | 164.8만 |
|---|
| 2026.07.23 | ₩6,120 | ₩6,230 | ₩6,085 | ₩6,220 | +1.63% | 109.1만 |
|---|
| 2026.07.22 | ₩6,180 | ₩6,290 | ₩6,090 | ₩6,110 | -1.13% | 152.6만 |
|---|
| 2026.07.21 | ₩6,120 | ₩6,390 | ₩6,010 | ₩6,180 | +0.98% | 199.6만 |
|---|
| 2026.07.20 | ₩6,290 | ₩6,500 | ₩6,090 | ₩6,200 | -1.43% | 219.8만 |
|---|
| 2026.07.16 | ₩5,790 | ₩6,850 | ₩5,750 | ₩6,390 | +10.36% | 1389.6만 |
|---|
| 2026.07.15 | ₩5,650 | ₩5,780 | ₩5,610 | ₩5,750 | +1.77% | 114.6만 |
|---|
| 2026.07.14 | ₩5,650 | ₩5,680 | ₩5,410 | ₩5,550 | -1.77% | 92.5만 |
|---|
| 2026.07.13 | ₩5,530 | ₩5,890 | ₩5,530 | ₩5,650 | +2.17% | 207.3만 |
|---|
| 2026.07.10 | ₩5,390 | ₩5,670 | ₩5,320 | ₩5,520 | +2.41% | 154만 |
|---|
| 2026.07.09 | ₩5,300 | ₩5,390 | ₩5,220 | ₩5,300 | 0.00% | 87.3만 |
|---|
| 2026.07.08 | ₩5,450 | ₩5,460 | ₩5,280 | ₩5,320 | -2.39% | 121.4만 |
|---|
| 2026.07.07 | ₩5,590 | ₩5,620 | ₩5,430 | ₩5,470 | -2.15% | 98.4만 |
|---|
| 2026.07.06 | ₩5,630 | ₩5,670 | ₩5,490 | ₩5,600 | -0.53% | 103만 |
|---|
| 2026.07.03 | ₩5,610 | ₩5,700 | ₩5,550 | ₩5,630 | +0.36% | 80.6만 |
|---|
| 2026.07.02 | ₩5,540 | ₩5,770 | ₩5,460 | ₩5,600 | +1.08% | 164.5만 |
|---|
| 2026.07.01 | ₩5,680 | ₩5,740 | ₩5,520 | ₩5,600 | -1.41% | 151.2만 |
|---|
| 2026.06.30 | ₩5,610 | ₩5,800 | ₩5,540 | ₩5,680 | +1.25% | 144.8만 |
|---|
| 2026.06.29 | ₩5,600 | ₩5,710 | ₩5,530 | ₩5,640 | +0.71% | 168.1만 |
|---|
| 2026.06.26 | ₩6,100 | ₩6,110 | ₩5,550 | ₩5,610 | -8.03% | 279.6만 |
|---|
| 2026.06.25 | ₩5,920 | ₩6,420 | ₩5,910 | ₩6,140 | +3.72% | 327.7만 |
|---|
| 2026.06.24 | ₩6,060 | ₩6,180 | ₩5,760 | ₩5,870 | -3.14% | 270.4만 |
|---|
| 2026.06.23 | ₩6,290 | ₩6,530 | ₩6,030 | ₩6,050 | -3.82% | 350.3만 |
|---|
| 2026.06.22 | ₩6,910 | ₩6,910 | ₩6,270 | ₩6,280 | -9.12% | 484.2만 |
|---|
| 2026.06.19 | ₩6,880 | ₩7,120 | ₩6,720 | ₩6,950 | +1.02% | 614.2만 |
|---|
| 2026.06.18 | ₩7,200 | ₩7,390 | ₩6,850 | ₩6,880 | -4.44% | 914.2만 |
|---|
| 2026.06.17 | ₩6,930 | ₩7,330 | ₩6,920 | ₩7,200 | +3.90% | 1156.4만 |
|---|
| 2026.06.16 | ₩6,980 | ₩7,100 | ₩6,560 | ₩6,880 | -1.43% | 997.5만 |
|---|
| 2026.06.15 | ₩6,620 | ₩7,030 | ₩6,380 | ₩6,980 | +5.44% | 1165.3만 |
|---|
| 2026.06.12 | ₩6,250 | ₩6,700 | ₩6,070 | ₩6,570 | +5.12% | 1010.1만 |
|---|
| 2026.06.11 | ₩6,060 | ₩6,320 | ₩5,640 | ₩6,220 | +2.64% | 1268.2만 |
|---|
| 2026.06.10 | ₩5,700 | ₩6,650 | ₩5,640 | ₩6,030 | +5.79% | 4.1만 |
|---|
| 2026.06.09 | ₩5,490 | ₩5,800 | ₩5,460 | ₩5,780 | +5.28% | 235만 |
|---|
| 2026.06.08 | ₩5,380 | ₩5,670 | ₩5,290 | ₩5,450 | +1.30% | 206.9만 |
|---|
| 2026.06.05 | ₩5,620 | ₩5,900 | ₩5,500 | ₩5,570 | -0.89% | 260.7만 |
|---|
| 2026.06.04 | ₩5,550 | ₩5,710 | ₩5,510 | ₩5,590 | +0.72% | 116.9만 |
|---|
| 2026.06.02 | ₩5,600 | ₩5,660 | ₩5,420 | ₩5,590 | -0.18% | 158.9만 |
|---|
| 2026.06.01 | ₩5,750 | ₩5,830 | ₩5,570 | ₩5,600 | -2.61% | 196.5만 |
|---|
| 2026.05.29 | ₩5,800 | ₩5,850 | ₩5,620 | ₩5,790 | -0.17% | 259.6만 |
|---|
| 2026.05.28 | ₩5,590 | ₩5,900 | ₩5,520 | ₩5,780 | +3.40% | 397.1만 |
|---|
| 2026.05.27 | ₩5,620 | ₩5,680 | ₩5,470 | ₩5,530 | -1.60% | 142.8만 |
|---|
| 2026.05.26 | ₩5,530 | ₩5,730 | ₩5,520 | ₩5,670 | +2.53% | 175.2만 |
|---|
| 2026.05.22 | ₩5,310 | ₩5,575 | ₩5,310 | ₩5,530 | +4.14% | 174.7만 |
|---|
| 2026.05.21 | ₩5,390 | ₩5,440 | ₩5,290 | ₩5,290 | -1.86% | 159만 |
|---|
| 2026.05.20 | ₩5,430 | ₩5,460 | ₩5,260 | ₩5,320 | -2.03% | 152.5만 |
|---|
| 2026.05.19 | ₩5,520 | ₩5,620 | ₩5,400 | ₩5,470 | -0.91% | 119.2만 |
|---|
| 2026.05.18 | ₩5,430 | ₩5,550 | ₩5,210 | ₩5,490 | +1.10% | 197.4만 |
|---|
| 2026.05.15 | ₩5,600 | ₩5,610 | ₩5,370 | ₩5,430 | -3.04% | 273.6만 |
|---|
| 2026.05.14 | ₩5,590 | ₩5,650 | ₩5,470 | ₩5,550 | -0.72% | 175.8만 |
|---|
| 2026.05.13 | ₩5,500 | ₩5,630 | ₩5,430 | ₩5,590 | +1.64% | 186.4만 |
|---|
| 2026.05.12 | ₩5,800 | ₩5,830 | ₩5,440 | ₩5,490 | -5.34% | 479.8만 |
|---|
| 2026.05.11 | ₩5,950 | ₩6,000 | ₩5,790 | ₩5,790 | -2.69% | 309.1만 |
|---|
| 2026.05.08 | ₩6,000 | ₩6,040 | ₩5,920 | ₩5,950 | -0.83% | 186.7만 |
|---|
| 2026.05.07 | ₩6,080 | ₩6,090 | ₩5,970 | ₩6,000 | -1.32% | 223.2만 |
|---|
| 2026.05.06 | ₩6,330 | ₩6,330 | ₩6,070 | ₩6,080 | -3.95% | 357만 |
|---|
| 2026.05.04 | ₩6,300 | ₩6,480 | ₩6,280 | ₩6,290 | -0.16% | 272.3만 |
|---|
| 2026.04.30 | ₩6,290 | ₩6,360 | ₩6,200 | ₩6,220 | -1.11% | 148.6만 |
|---|
| 2026.04.29 | ₩6,230 | ₩6,300 | ₩6,180 | ₩6,280 | +0.80% | 160.7만 |
|---|
| 2026.04.28 | ₩6,390 | ₩6,400 | ₩6,250 | ₩6,250 | -2.19% | 228.6만 |
|---|
| 2026.04.27 | ₩6,550 | ₩6,560 | ₩6,350 | ₩6,370 | -2.75% | 266.8만 |
|---|
| 2026.04.24 | ₩6,360 | ₩6,550 | ₩6,340 | ₩6,510 | +2.36% | 367.6만 |
|---|
| 2026.04.23 | ₩6,440 | ₩6,470 | ₩6,270 | ₩6,360 | -1.24% | 227.8만 |
|---|
| 2026.04.22 | ₩6,350 | ₩6,400 | ₩6,260 | ₩6,370 | +0.31% | 201.6만 |
|---|
| 2026.04.21 | ₩6,330 | ₩6,410 | ₩6,280 | ₩6,340 | +0.16% | 164.4만 |
|---|
| 2026.04.20 | ₩6,330 | ₩6,370 | ₩6,250 | ₩6,310 | -0.32% | 132.9만 |
|---|
| 2026.04.17 | ₩6,330 | ₩6,360 | ₩6,250 | ₩6,310 | -0.32% | 174.4만 |
|---|
| 2026.04.16 | ₩6,430 | ₩6,560 | ₩6,320 | ₩6,370 | -0.93% | 340.2만 |
|---|
| 2026.04.15 | ₩6,400 | ₩6,530 | ₩6,370 | ₩6,390 | -0.16% | 283.8만 |
|---|
| 2026.04.14 | ₩6,500 | ₩6,500 | ₩6,280 | ₩6,340 | -2.46% | 309만 |
|---|
| 2026.04.13 | ₩6,140 | ₩6,540 | ₩6,130 | ₩6,420 | +4.56% | 457만 |
|---|
| 2026.04.10 | ₩6,120 | ₩6,350 | ₩6,070 | ₩6,250 | +2.12% | 304.1만 |
|---|
| 2026.04.09 | ₩6,200 | ₩6,200 | ₩6,050 | ₩6,070 | -2.10% | 176.5만 |
|---|
| 2026.04.08 | ₩6,110 | ₩6,250 | ₩6,040 | ₩6,220 | +1.80% | 394.5만 |
|---|
| 2026.04.07 | ₩6,190 | ₩6,270 | ₩5,920 | ₩5,950 | -3.88% | 331.2만 |
|---|
| 2026.04.06 | ₩5,820 | ₩6,550 | ₩5,810 | ₩6,180 | +6.19% | 1205.8만 |
|---|
| 2026.04.03 | ₩5,850 | ₩5,920 | ₩5,760 | ₩5,880 | +0.51% | 203.3만 |
|---|
| 2026.04.02 | ₩6,100 | ₩6,160 | ₩5,760 | ₩5,790 | -5.08% | 447.7만 |
|---|
| 2026.04.01 | ₩6,120 | ₩6,140 | ₩6,040 | ₩6,080 | -0.65% | 263.8만 |
|---|
| 2026.03.31 | ₩6,010 | ₩6,100 | ₩5,940 | ₩5,970 | -0.67% | 291.6만 |
|---|
| 2026.03.30 | ₩6,040 | ₩6,130 | ₩6,010 | ₩6,080 | +0.66% | 211.7만 |
|---|
| 2026.03.27 | ₩6,250 | ₩6,310 | ₩6,150 | ₩6,370 | +1.92% | 223.5만 |
|---|
| 2026.03.26 | ₩6,430 | ₩6,750 | ₩6,160 | ₩6,370 | -0.93% | 679.7만 |
|---|
| 2026.03.25 | ₩6,200 | ₩6,450 | ₩6,160 | ₩6,320 | +1.94% | 459.2만 |
|---|
| 2026.03.24 | ₩6,340 | ₩6,450 | ₩6,050 | ₩6,120 | -3.47% | 426.7만 |
|---|
| 2026.03.23 | ₩6,450 | ₩6,530 | ₩6,130 | ₩6,150 | -4.65% | 625.5만 |
|---|
| 2026.03.20 | ₩6,650 | ₩6,780 | ₩6,490 | ₩6,600 | -0.75% | 783.2만 |
|---|
| 2026.03.19 | ₩6,800 | ₩6,830 | ₩6,710 | ₩6,710 | -1.32% | 516.4만 |
|---|
| 2026.03.18 | ₩7,130 | ₩7,150 | ₩6,920 | ₩6,950 | -2.52% | 656.9만 |
|---|
| 2026.03.17 | ₩7,000 | ₩7,280 | ₩6,930 | ₩7,040 | +0.57% | 1039.1만 |
|---|
| 2026.03.16 | ₩7,110 | ₩7,150 | ₩6,860 | ₩6,900 | -2.95% | 792.7만 |
|---|
| 2026.03.13 | ₩7,090 | ₩7,420 | ₩6,980 | ₩7,110 | +0.28% | 868.2만 |
|---|
| 2026.03.12 | ₩7,440 | ₩7,640 | ₩7,180 | ₩7,260 | -2.42% | 957.4만 |
|---|
| 2026.03.11 | ₩7,720 | ₩7,870 | ₩7,340 | ₩7,480 | -3.11% | 2059만 |
|---|
| 2026.03.10 | ₩7,230 | ₩8,300 | ₩7,170 | ₩7,510 | +3.87% | 8710.1만 |
|---|
| 2026.03.09 | ₩7,650 | ₩7,650 | ₩6,880 | ₩6,930 | -9.41% | 1759.6만 |
|---|
| 2026.03.06 | ₩8,250 | ₩8,680 | ₩7,680 | ₩7,750 | -6.06% | 4509.3만 |
|---|
| 2026.03.05 | ₩9,000 | ₩9,880 | ₩8,120 | ₩8,330 | -7.44% | 1.8억 |
|---|