케이비아이동국실업

001620KOSPI· 자동차 및 트레일러 제조업

2,190원-25 (-1.13%)마감yfinance (비공식)

52주 위치

1,8904,82010%신고가 대비 -54.56%

시가총액: 487억
PER: 2.64
PBR: 0.17
EPS(TTM): 829원
BPS: 13,066원
자사주비율: 0.01%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,190원

시가총액487억

52주 최고4,820원

52주 최저1,890원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	-3.9%	-31.9%	-11.0%	-9.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	2,240	2,250	2,180	2,190	-25	-1.13%	13,029	2,853만
2026-09-21	2,175	2,215	2,165	2,215	35	+1.61%	9,586	2,123만
2026-09-18	2,145	2,200	2,145	2,180	25	+1.16%	13,342	2,909만
2026-09-17	2,140	2,180	2,125	2,155	15	+0.70%	29,470	6,351만
2026-09-16	2,170	2,170	2,115	2,140	-10	-0.47%	12,653	2,708만
2026-09-15	2,180	2,180	2,115	2,150	-10	-0.46%	10,002	2,150만
2026-09-14	2,140	2,195	2,115	2,160	20	+0.93%	8,215	1,774만
2026-09-11	2,145	2,180	2,135	2,140	-20	-0.93%	5,871	1,256만
2026-09-10	2,155	2,175	2,135	2,160	5	+0.23%	10,828	2,339만
2026-09-09	2,195	2,210	2,145	2,155	-25	-1.15%	12,156	2,620만
2026-09-08	2,260	2,260	2,175	2,180	-70	-3.11%	23,446	5,111만
2026-09-07	2,260	2,295	2,200	2,250	-10	-0.44%	26,133	5,880만
2026-09-04	2,215	2,280	2,215	2,260	45	+2.03%	8,374	1,893만
2026-09-03	2,215	2,225	2,180	2,215	15	+0.68%	7,708	1,707만
2026-09-02	2,180	2,200	2,135	2,200	40	+1.85%	24,754	5,446만
2026-09-01	2,170	2,170	2,135	2,160	5	+0.23%	7,357	1,589만
2026-08-31	2,120	2,175	2,120	2,155	5	+0.23%	16,498	3,555만
2026-08-28	2,185	2,230	2,100	2,150	-35	-1.60%	14,014	3,013만
2026-08-27	2,185	2,245	2,120	2,185	15	+0.69%	14,323	3,130만
2026-08-26	2,185	2,185	2,145	2,170	5	+0.23%	1,651	358만
2026-08-25	2,150	2,170	2,085	2,165	20	+0.93%	7,398	1,602만
2026-08-24	2,155	2,155	2,090	2,145	-10	-0.46%	13,464	2,888만
2026-08-21	2,210	2,210	2,080	2,155	-35	-1.60%	26,112	5,627만
2026-08-20	2,190	2,195	2,150	2,190	25	+1.15%	9,677	2,119만
2026-08-19	2,225	2,240	2,155	2,165	-60	-2.70%	13,522	2,928만
2026-08-18	2,275	2,330	2,210	2,225	-70	-3.05%	15,162	3,374만
2026-08-14	2,270	2,295	2,225	2,295	25	+1.10%	15,787	3,623만
2026-08-13	2,270	2,315	2,205	2,270	-10	-0.44%	36,853	8,366만
2026-08-12	2,205	2,285	2,200	2,280	80	+3.64%	11,613	2,648만
2026-08-11	2,165	2,215	2,100	2,200	45	+2.09%	57,612	1.27억
2026-08-10	2,130	2,160	2,105	2,155	25	+1.17%	9,696	2,089만
2026-08-07	2,150	2,170	2,065	2,130	-20	-0.93%	58,522	1.25억
2026-08-06	2,135	2,155	2,100	2,150	15	+0.70%	8,080	1,737만
2026-08-05	2,090	2,155	2,090	2,135	45	+2.15%	26,876	5,738만
2026-08-04	2,060	2,095	2,050	2,090	15	+0.72%	16,655	3,481만
2026-08-03	2,075	2,115	2,010	2,075	-20	-0.95%	21,504	4,462만
2026-07-31	2,085	2,105	2,060	2,095	50	+2.44%	21,484	4,501만
2026-07-30	1,972	2,140	1,890	2,045	57	+2.87%	141,394	2.89억
2026-07-29	2,125	2,125	1,914	1,988	-87	-4.19%	95,447	1.9억
2026-07-28	2,140	2,140	2,045	2,075	-60	-2.81%	15,941	3,308만
2026-07-27	2,120	2,155	2,110	2,135	15	+0.71%	11,826	2,525만
2026-07-24	2,120	2,140	2,105	2,120	-20	-0.93%	8,782	1,862만
2026-07-23	2,100	2,160	2,100	2,140	40	+1.90%	25,763	5,513만
2026-07-22	2,150	2,175	2,085	2,100	-10	-0.47%	40,337	8,471만
2026-07-21	2,165	2,205	2,095	2,110	-55	-2.54%	49,622	1.05억
2026-07-20	2,200	2,215	2,160	2,165	-55	-2.48%	8,218	1,779만
2026-07-16	2,235	2,245	2,190	2,220	-10	-0.45%	17,971	3,990만
2026-07-15	2,200	2,265	2,195	2,230	40	+1.83%	12,153	2,710만
2026-07-14	2,220	2,225	2,150	2,190	0	0.00%	22,383	4,902만
2026-07-13	2,285	2,330	2,165	2,190	-85	-3.74%	41,071	8,995만
2026-07-10	2,240	2,300	2,215	2,275	95	+4.36%	31,401	7,144만
2026-07-09	2,260	2,275	2,180	2,180	-40	-1.80%	15,094	3,290만
2026-07-08	2,285	2,310	2,200	2,220	-65	-2.84%	38,682	8,587만
2026-07-07	2,350	2,360	2,245	2,285	-15	-0.65%	30,100	6,878만
2026-07-06	2,325	2,370	2,290	2,300	-20	-0.86%	13,030	2,997만
2026-07-03	2,375	2,390	2,290	2,320	-15	-0.64%	20,560	4,770만
2026-07-02	2,360	2,410	2,295	2,335	-25	-1.06%	27,574	6,439만
2026-07-01	2,290	2,550	2,265	2,360	60	+2.61%	112,360	2.65억
2026-06-30	2,360	2,390	2,285	2,300	-60	-2.54%	27,660	6,362만
2026-06-29	2,150	2,370	2,150	2,360	205	+9.51%	67,478	1.59억
2026-06-26	2,180	2,195	2,105	2,155	-40	-1.82%	91,112	1.96억
2026-06-25	2,340	2,340	2,165	2,195	-145	-6.20%	74,665	1.64억
2026-06-24	2,165	2,350	2,155	2,340	185	+8.58%	104,768	2.45억
2026-06-23	2,250	2,275	2,150	2,155	-125	-5.48%	59,870	1.29억
2026-06-22	2,350	2,360	2,250	2,280	-70	-2.98%	49,556	1.13억
2026-06-19	2,420	2,420	2,250	2,350	-70	-2.89%	71,956	1.69억
2026-06-18	2,480	2,480	2,375	2,420	-25	-1.02%	62,485	1.51억
2026-06-17	2,425	2,475	2,420	2,445	25	+1.03%	16,868	4,124만
2026-06-16	2,460	2,475	2,405	2,420	-60	-2.42%	33,098	8,010만
2026-06-15	2,485	2,550	2,465	2,480	15	+0.61%	38,048	9,436만
2026-06-12	2,375	2,500	2,375	2,465	90	+3.79%	109,333	2.7억
2026-06-11	2,300	2,455	2,290	2,375	60	+2.59%	70,225	1.67억
2026-06-10	2,415	2,440	2,290	2,315	-100	-4.14%	73,114	1.69억
2026-06-09	2,245	2,525	2,245	2,415	170	+7.57%	123,315	2.98억
2026-06-08	2,375	2,395	2,220	2,245	-175	-7.23%	49,006	1.1억
2026-06-05	2,485	2,485	2,360	2,420	-65	-2.62%	82,309	1.99억
2026-06-04	2,420	2,535	2,415	2,485	65	+2.69%	59,532	1.48억
2026-06-02	2,400	2,490	2,275	2,420	20	+0.83%	76,426	1.85억
2026-06-01	2,465	2,475	2,310	2,400	-65	-2.64%	235,857	5.66억
2026-05-29	2,630	2,655	2,460	2,465	-160	-6.10%	45,819	1.13억
2026-05-28	2,510	2,625	2,465	2,625	115	+4.58%	77,521	2.03억
2026-05-27	2,650	2,695	2,505	2,510	-140	-5.28%	75,687	1.9억
2026-05-26	2,775	2,815	2,645	2,650	-130	-4.68%	71,777	1.9억
2026-05-22	2,730	2,815	2,720	2,780	50	+1.83%	60,939	1.69억
2026-05-21	2,645	2,790	2,645	2,730	110	+4.20%	71,016	1.94억
2026-05-20	2,645	2,750	2,585	2,620	-30	-1.13%	74,422	1.95억
2026-05-19	2,820	2,820	2,620	2,650	-200	-7.02%	205,622	5.45억
2026-05-18	3,160	3,175	2,815	2,850	-360	-11.21%	236,586	6.74억
2026-04-23	3,190	3,255	3,125	3,210	20	+0.63%	100,573	3.23억
2026-04-22	3,290	3,290	3,175	3,190	-105	-3.19%	86,519	2.76억
2026-04-21	3,300	3,370	3,285	3,295	5	+0.15%	103,935	3.42억
2026-04-20	3,400	3,400	3,280	3,290	-110	-3.24%	92,899	3.06억
2026-04-17	3,430	3,500	3,345	3,400	-40	-1.16%	109,082	3.71억
2026-04-16	3,290	3,620	3,245	3,440	195	+6.01%	418,879	14.41억
2026-04-15	3,250	3,460	3,220	3,245	-5	-0.15%	170,813	5.54억
2026-04-14	3,345	3,425	3,080	3,250	-10	-0.31%	279,404	9.08억
2026-04-13	3,225	3,260	3,180	3,260	0	0.00%	43,549	1.42억
2026-04-10	3,150	3,435	3,105	3,260	115	+3.66%	222,447	7.25억
2026-04-09	3,200	3,205	3,105	3,145	-55	-1.72%	24,009	7,551만
2026-04-08	3,145	3,220	3,140	3,200	85	+2.73%	53,384	1.71억
2026-04-07	3,110	3,140	3,030	3,115	5	+0.16%	47,130	1.47억
2026-04-06	3,145	3,200	3,065	3,110	-35	-1.11%	95,681	2.98억
2026-04-03	3,240	3,240	3,070	3,145	45	+1.45%	80,018	2.52억
2026-04-02	3,240	3,240	3,035	3,100	-120	-3.73%	150,320	4.66억
2026-04-01	3,120	3,240	3,120	3,220	150	+4.89%	113,267	3.65억
2026-03-31	3,140	3,175	3,050	3,070	-65	-2.07%	76,409	2.35억
2026-03-30	3,200	3,200	3,105	3,135	-165	-5.00%	55,337	1.73억
2026-03-27	3,185	3,320	3,090	3,300	115	+3.61%	79,903	2.64억
2026-03-26	3,230	3,230	3,155	3,185	-40	-1.24%	37,514	1.19억
2026-03-25	3,190	3,255	3,160	3,225	65	+2.06%	80,984	2.61억
2026-03-24	3,150	3,240	3,090	3,160	100	+3.27%	57,007	1.8억
2026-03-23	3,215	3,215	3,060	3,060	-155	-4.82%	91,883	2.81억
2026-03-20	3,125	3,305	3,080	3,215	90	+2.88%	109,213	3.51억
2026-03-19	3,185	3,205	3,100	3,125	-100	-3.10%	91,796	2.87억
2026-03-18	3,155	3,375	3,135	3,225	90	+2.87%	208,110	6.71억
2026-03-17	3,100	3,165	3,055	3,135	50	+1.62%	121,810	3.82억
2026-03-16	3,110	3,130	3,020	3,085	-25	-0.80%	128,505	3.96억
2026-03-13	3,125	3,180	3,045	3,110	-25	-0.80%	142,892	4.44억
2026-03-12	3,520	3,545	2,990	3,135	-385	-10.94%	579,472	18.17억
2026-03-11	3,570	3,750	3,510	3,520	—	—	219,487	7.73억

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