KBI동양철관 [008970] KOSPI
1,257 원
전일대비:
▼
48
(-3.68%)
시가
1,330
고가
1,361
저가
1,225
거래량
3,770,773
거래대금
4,858 백만
시가총액
1,304 억
52주 최고
2,970
52주 최저
890
📈 주가 차트 (최근 20일)
KBI동양철관
008970
120봉
💬 KBI동양철관 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,257 | -48 | -3.68% | 1,330 | 1,361 | 1,225 | 3,770,773 |
| 2026-10-14 | 1,305 | 33 | 2.59% | 1,420 | 1,500 | 1,295 | 13,976,848 |
| 2026-10-13 | 1,272 | -23 | -1.78% | 1,234 | 1,297 | 1,224 | 1,502,834 |
| 2026-10-12 | 1,295 | -126 | -8.87% | 1,382 | 1,393 | 1,295 | 2,005,030 |
| 2026-10-08 | 1,421 | 7 | 0.50% | 1,391 | 1,432 | 1,363 | 2,060,030 |
| 2026-10-07 | 1,414 | -37 | -2.55% | 1,469 | 1,471 | 1,411 | 2,453,053 |
| 2026-10-06 | 1,451 | 111 | 8.28% | 1,370 | 1,555 | 1,360 | 14,767,827 |
| 2026-10-02 | 1,340 | -110 | -7.59% | 1,417 | 1,438 | 1,323 | 5,579,356 |
| 2026-10-01 | 1,450 | -33 | -2.23% | 1,695 | 1,695 | 1,402 | 24,849,092 |
| 2026-09-30 | 1,483 | 342 | 29.97% | 1,274 | 1,483 | 1,221 | 17,613,589 |
| 2026-09-29 | 1,141 | -32 | -2.73% | 1,163 | 1,169 | 1,131 | 428,297 |
| 2026-09-28 | 1,173 | 43 | 3.81% | 1,125 | 1,178 | 1,113 | 605,445 |
| 2026-09-23 | 1,130 | -40 | -3.42% | 1,184 | 1,188 | 1,125 | 671,305 |
| 2026-09-22 | 1,170 | 22 | 1.92% | 1,155 | 1,209 | 1,139 | 1,388,569 |
| 2026-09-21 | 1,148 | -39 | -3.29% | 1,178 | 1,189 | 1,140 | 720,197 |
| 2026-09-18 | 1,187 | 22 | 1.89% | 1,179 | 1,199 | 1,170 | 617,831 |
| 2026-09-17 | 1,165 | 2 | 0.17% | 1,162 | 1,177 | 1,158 | 360,315 |
| 2026-09-16 | 1,163 | -10 | -0.85% | 1,170 | 1,175 | 1,149 | 408,337 |
| 2026-09-15 | 1,173 | -13 | -1.10% | 1,186 | 1,198 | 1,161 | 512,805 |
| 2026-09-14 | 1,186 | 6 | 0.51% | 1,200 | 1,232 | 1,156 | 1,191,705 |