KBI메탈 [024840] KOSDAQ
중견기업부
5,230 원
전일대비:
▲
140
(2.75%)
시가
5,160
고가
5,280
저가
5,080
거래량
932,199
거래대금
4,834 백만
시가총액
2,264 억
52주 최고
11,760
52주 최저
0
📈 주가 차트 (최근 20일)
KBI메탈
024840
120봉
💬 KBI메탈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 5,230 | 140 | 2.75% | 5,160 | 5,280 | 5,080 | 932,199 |
| 2026-09-03 | 5,090 | -340 | -6.26% | 5,510 | 5,530 | 5,060 | 1,495,094 |
| 2026-09-02 | 5,430 | -730 | -11.85% | 5,710 | 5,800 | 5,320 | 2,726,590 |
| 2026-09-01 | 6,160 | 220 | 3.70% | 6,020 | 6,750 | 6,020 | 12,414,465 |
| 2026-08-31 | 5,940 | 190 | 3.30% | 5,750 | 6,325 | 5,650 | 10,625,718 |
| 2026-08-28 | 5,750 | 160 | 2.86% | 5,530 | 5,930 | 5,430 | 5,652,754 |
| 2026-08-27 | 5,590 | 360 | 6.88% | 5,440 | 5,790 | 5,320 | 7,614,179 |
| 2026-08-26 | 5,230 | -70 | -1.32% | 5,240 | 5,320 | 5,130 | 1,189,172 |
| 2026-08-25 | 5,300 | 100 | 1.92% | 5,190 | 5,310 | 4,920 | 1,473,224 |
| 2026-08-24 | 5,200 | -90 | -1.70% | 5,370 | 5,400 | 5,180 | 1,217,041 |
| 2026-08-21 | 5,290 | -270 | -4.86% | 5,530 | 5,670 | 5,200 | 1,868,861 |
| 2026-08-20 | 5,560 | -420 | -7.02% | 5,820 | 5,900 | 5,460 | 3,714,902 |
| 2026-08-19 | 5,980 | 550 | 10.13% | 5,200 | 6,425 | 5,130 | 13,532,705 |
| 2026-08-18 | 5,430 | -320 | -5.57% | 5,800 | 5,830 | 5,420 | 2,918,124 |
| 2026-08-14 | 5,750 | 80 | 1.41% | 5,900 | 5,900 | 5,370 | 4,339,767 |
| 2026-08-13 | 5,670 | 80 | 1.43% | 5,710 | 6,120 | 5,500 | 9,190,761 |
| 2026-08-12 | 5,590 | 320 | 6.07% | 5,430 | 5,950 | 5,390 | 19,183,386 |
| 2026-08-11 | 5,270 | -30 | -0.57% | 5,360 | 5,780 | 5,110 | 6,812,620 |
| 2026-08-10 | 5,300 | 490 | 10.19% | 4,980 | 5,575 | 4,905 | 9,112,443 |
| 2026-08-07 | 4,810 | -610 | -11.25% | 5,480 | 5,530 | 4,700 | 5,596,484 |