KBI메탈
024840KOSDAQ6,500원+620 (+10.54%)전일 종가 2026-09-18
52주 위치
1,62011,76048%신고가 대비 -44.73%
- 시가총액
- 2,805억
- PER
- 14.32
- PBR
- 1.64
- EPS(TTM)
- 454원
- BPS
- 3,966원
- 자사주비율
- 0.16%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.7% | +32.7% | +192.1% | +272.7% | +231.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,950 | 6,920 | 5,840 | 6,500 | 620 | +10.54% | 15,299,758 | 994억 |
| 2026-09-17 | 5,580 | 6,050 | 5,540 | 5,880 | 250 | +4.44% | 3,428,025 | 202억 |
| 2026-09-16 | 5,550 | 5,790 | 5,490 | 5,630 | 270 | +5.04% | 2,047,437 | 115억 |
| 2026-09-15 | 5,310 | 5,430 | 5,240 | 5,360 | 10 | +0.19% | 565,026 | 30.29억 |
| 2026-09-14 | 5,220 | 5,490 | 5,150 | 5,350 | 10 | +0.19% | 663,075 | 35.47억 |
| 2026-09-11 | 5,250 | 5,420 | 5,210 | 5,340 | -90 | -1.66% | 593,757 | 31.71억 |
| 2026-09-10 | 5,480 | 5,480 | 5,260 | 5,430 | -100 | -1.81% | 750,345 | 40.74억 |
| 2026-09-09 | 5,300 | 5,540 | 5,250 | 5,530 | 300 | +5.74% | 1,602,449 | 88.62억 |
| 2026-09-08 | 5,450 | 5,470 | 5,210 | 5,230 | -80 | -1.51% | 1,115,399 | 58.34억 |
| 2026-09-07 | 5,230 | 5,440 | 5,200 | 5,310 | 80 | +1.53% | 971,399 | 51.58억 |
| 2026-09-04 | 5,160 | 5,280 | 5,080 | 5,230 | 140 | +2.75% | 932,199 | 48.75억 |
| 2026-09-03 | 5,510 | 5,530 | 5,060 | 5,090 | -340 | -6.26% | 1,495,094 | 76.1억 |
| 2026-09-02 | 5,710 | 5,800 | 5,320 | 5,430 | -730 | -11.85% | 2,726,590 | 148억 |
| 2026-09-01 | 6,020 | 6,750 | 6,020 | 6,160 | 220 | +3.70% | 12,414,465 | 765억 |
| 2026-08-31 | 5,750 | 6,325 | 5,650 | 5,940 | 190 | +3.30% | 10,625,718 | 631억 |
| 2026-08-28 | 5,530 | 5,930 | 5,430 | 5,750 | 160 | +2.86% | 5,652,754 | 325억 |
| 2026-08-27 | 5,440 | 5,790 | 5,320 | 5,590 | 360 | +6.88% | 7,614,179 | 426억 |
| 2026-08-26 | 5,240 | 5,320 | 5,130 | 5,230 | -70 | -1.32% | 1,189,172 | 62.19억 |
| 2026-08-25 | 5,190 | 5,310 | 4,920 | 5,300 | 100 | +1.92% | 1,473,224 | 78.08억 |
| 2026-08-24 | 5,370 | 5,400 | 5,180 | 5,200 | -90 | -1.70% | 1,217,041 | 63.29억 |
| 2026-08-21 | 5,530 | 5,670 | 5,200 | 5,290 | -270 | -4.86% | 1,868,861 | 98.86억 |
| 2026-08-20 | 5,820 | 5,900 | 5,460 | 5,560 | -420 | -7.02% | 3,714,902 | 207억 |
| 2026-08-19 | 5,200 | 6,425 | 5,130 | 5,980 | 550 | +10.13% | 13,532,705 | 809억 |
| 2026-08-18 | 5,800 | 5,830 | 5,420 | 5,430 | -320 | -5.57% | 2,918,124 | 158억 |
| 2026-08-14 | 5,900 | 5,900 | 5,370 | 5,750 | 80 | +1.41% | 4,339,767 | 250억 |
| 2026-08-13 | 5,710 | 6,120 | 5,500 | 5,670 | 80 | +1.43% | 9,190,761 | 521억 |
| 2026-08-12 | 5,430 | 5,950 | 5,390 | 5,590 | 320 | +6.07% | 19,183,386 | 1,072억 |
| 2026-08-11 | 5,360 | 5,780 | 5,110 | 5,270 | -30 | -0.57% | 6,812,620 | 359억 |
| 2026-08-10 | 4,980 | 5,575 | 4,905 | 5,300 | 490 | +10.19% | 9,112,443 | 483억 |
| 2026-08-07 | 5,480 | 5,530 | 4,700 | 4,810 | -610 | -11.25% | 5,596,484 | 269억 |
| 2026-08-06 | 5,240 | 5,700 | 5,030 | 5,420 | 435 | +8.73% | 23,774,962 | 1,289억 |
| 2026-08-05 | 4,195 | 4,985 | 4,025 | 4,985 | 1,150 | +29.99% | 11,067,275 | 552억 |
| 2026-08-04 | 3,860 | 3,960 | 3,610 | 3,835 | 185 | +5.07% | 1,873,264 | 71.84억 |
| 2026-08-03 | 3,705 | 3,790 | 3,540 | 3,650 | -70 | -1.88% | 1,345,318 | 49.1억 |
| 2026-07-31 | 3,435 | 3,840 | 3,435 | 3,720 | 555 | +17.54% | 2,900,321 | 108억 |
| 2026-07-30 | 3,190 | 3,485 | 3,165 | 3,165 | -250 | -7.32% | 2,017,040 | 63.84억 |
| 2026-07-29 | 3,930 | 4,050 | 3,280 | 3,415 | -475 | -12.21% | 2,892,940 | 98.79억 |
| 2026-07-28 | 4,070 | 4,195 | 3,850 | 3,890 | -470 | -10.78% | 1,616,808 | 62.89억 |
| 2026-07-27 | 4,835 | 4,900 | 4,100 | 4,360 | -310 | -6.64% | 2,335,359 | 102억 |
| 2026-07-24 | 4,715 | 4,860 | 4,590 | 4,670 | -180 | -3.71% | 2,105,329 | 98.32억 |
| 2026-07-23 | 4,280 | 4,985 | 4,280 | 4,850 | 610 | +14.39% | 6,636,731 | 322억 |
| 2026-07-22 | 4,480 | 4,640 | 4,240 | 4,240 | -150 | -3.42% | 2,918,069 | 124억 |
| 2026-07-21 | 4,180 | 4,570 | 4,020 | 4,390 | 210 | +5.02% | 4,448,968 | 195억 |
| 2026-07-20 | 4,340 | 4,500 | 4,100 | 4,180 | -410 | -8.93% | 1,403,101 | 58.65억 |
| 2026-07-16 | 4,635 | 4,725 | 4,400 | 4,590 | -305 | -6.23% | 1,845,827 | 84.72억 |
| 2026-07-15 | 4,725 | 5,050 | 4,570 | 4,895 | 340 | +7.46% | 4,203,201 | 206억 |
| 2026-07-14 | 4,390 | 4,640 | 4,235 | 4,555 | 60 | +1.33% | 3,693,635 | 168억 |
| 2026-07-13 | 5,050 | 5,280 | 4,430 | 4,495 | -445 | -9.01% | 2,766,960 | 124억 |
| 2026-07-10 | 4,520 | 5,170 | 4,410 | 4,940 | 720 | +17.06% | 7,241,169 | 358억 |
| 2026-07-09 | 3,880 | 4,320 | 3,810 | 4,220 | 280 | +7.11% | 2,861,095 | 121억 |
| 2026-07-08 | 4,290 | 4,505 | 3,870 | 3,940 | -585 | -12.93% | 2,753,487 | 108억 |
| 2026-07-07 | 5,390 | 5,390 | 4,400 | 4,525 | -925 | -16.97% | 3,677,507 | 166억 |
| 2026-07-06 | 5,250 | 5,750 | 5,010 | 5,450 | 320 | +6.24% | 7,859,345 | 428억 |
| 2026-07-03 | 5,140 | 5,360 | 4,535 | 5,130 | 160 | +3.22% | 7,798,128 | 400억 |
| 2026-07-02 | 4,715 | 5,790 | 4,645 | 4,970 | 145 | +3.01% | 21,746,734 | 1,081억 |
| 2026-07-01 | 3,755 | 4,825 | 3,755 | 4,825 | 1,110 | +29.88% | 6,062,743 | 293억 |
| 2026-06-30 | 4,000 | 4,000 | 3,605 | 3,715 | 105 | +2.91% | 2,283,776 | 84.84억 |
| 2026-06-29 | 3,405 | 3,685 | 3,350 | 3,610 | 225 | +6.65% | 1,866,472 | 67.38억 |
| 2026-06-26 | 3,740 | 3,865 | 3,340 | 3,385 | -355 | -9.49% | 2,403,559 | 81.36억 |
| 2026-06-25 | 4,065 | 4,300 | 3,735 | 3,740 | -310 | -7.65% | 2,453,711 | 91.77억 |
| 2026-06-24 | 4,390 | 4,520 | 3,995 | 4,050 | -345 | -7.85% | 2,811,363 | 114억 |
| 2026-06-23 | 4,425 | 5,070 | 4,295 | 4,395 | -25 | -0.57% | 6,557,537 | 288억 |
| 2026-06-22 | 4,310 | 4,500 | 4,140 | 4,420 | -55 | -1.23% | 2,005,418 | 88.64억 |
| 2026-06-19 | 4,910 | 5,190 | 4,355 | 4,475 | -425 | -8.67% | 4,603,423 | 206억 |
| 2026-06-18 | 5,940 | 6,300 | 4,840 | 4,900 | -630 | -11.39% | 9,669,456 | 474억 |
| 2026-06-17 | 4,795 | 6,050 | 4,720 | 5,530 | 780 | +16.42% | 17,887,491 | 989억 |
| 2026-06-16 | 4,805 | 5,080 | 4,610 | 4,750 | -30 | -0.63% | 2,365,707 | 112억 |
| 2026-06-15 | 4,905 | 5,390 | 4,560 | 4,780 | 280 | +6.22% | 4,842,969 | 231억 |
| 2026-06-12 | 4,775 | 5,160 | 4,450 | 4,500 | 5 | +0.11% | 3,326,607 | 150억 |
| 2026-06-11 | 4,505 | 4,825 | 4,235 | 4,495 | -160 | -3.44% | 2,069,042 | 93억 |
| 2026-06-10 | 4,730 | 5,590 | 4,470 | 4,655 | -245 | -5.00% | 1,688 | 786만 |
| 2026-06-09 | 4,225 | 4,900 | 4,200 | 4,900 | 820 | +20.10% | 3,036,387 | 149억 |
| 2026-06-08 | 3,890 | 4,205 | 3,845 | 4,080 | -390 | -8.72% | 1,355,874 | 55.32억 |
| 2026-06-05 | 4,560 | 4,585 | 4,105 | 4,470 | 55 | +1.25% | 1,959,894 | 87.61억 |
| 2026-06-04 | 4,220 | 4,555 | 4,095 | 4,415 | 30 | +0.68% | 2,104,468 | 92.91억 |
| 2026-06-02 | 4,600 | 4,860 | 4,095 | 4,385 | 70 | +1.62% | 4,966,919 | 218억 |
| 2026-06-01 | 5,130 | 5,310 | 4,250 | 4,315 | -1,055 | -19.65% | 4,365,867 | 188억 |
| 2026-05-29 | 5,800 | 5,800 | 5,160 | 5,370 | -570 | -9.60% | 2,683,976 | 144억 |
| 2026-05-28 | 5,940 | 6,230 | 5,350 | 5,940 | -110 | -1.82% | 3,452,291 | 205억 |
| 2026-05-27 | 7,000 | 7,000 | 5,980 | 6,050 | -1,200 | -16.55% | 4,923,914 | 298억 |
| 2026-05-26 | 7,750 | 7,950 | 7,100 | 7,250 | -390 | -5.10% | 4,048,622 | 294억 |
| 2026-05-22 | 7,580 | 8,180 | 7,090 | 7,640 | 750 | +10.89% | 18,205,392 | 1,391억 |
| 2026-05-21 | 5,960 | 6,890 | 5,950 | 6,890 | 1,590 | +30.00% | 3,036,680 | 209억 |
| 2026-05-20 | 6,090 | 6,110 | 5,060 | 5,300 | -1,120 | -17.45% | 7,662,885 | 406억 |
| 2026-05-19 | 6,750 | 7,100 | 6,270 | 6,420 | -330 | -4.89% | 3,195,081 | 205억 |
| 2026-05-18 | 6,690 | 7,130 | 6,290 | 6,750 | -170 | -2.46% | 4,157,055 | 281억 |
| 2026-05-15 | 7,820 | 8,000 | 6,450 | 6,920 | -860 | -11.05% | 6,688,807 | 463억 |
| 2026-05-14 | 7,570 | 8,550 | 7,210 | 7,780 | 140 | +1.83% | 9,498,289 | 739억 |
| 2026-05-13 | 8,440 | 8,870 | 7,600 | 7,640 | -1,560 | -16.96% | 11,172,712 | 854억 |
| 2026-05-12 | 9,640 | 10,910 | 7,770 | 9,200 | -780 | -7.82% | 23,117,445 | 2,127억 |
| 2026-05-11 | 10,390 | 11,760 | 9,280 | 9,980 | 680 | +7.31% | 16,352,150 | 1,632억 |
| 2026-05-07 | 9,610 | 10,740 | 7,390 | 9,300 | 690 | +8.01% | 41,487,531 | 3,858억 |
| 2026-05-06 | 8,610 | 8,610 | 7,530 | 8,610 | 1,980 | +29.86% | 16,035,347 | 1,381억 |
| 2026-05-04 | 5,770 | 6,630 | 5,750 | 6,630 | 1,530 | +30.00% | 6,394,005 | 424억 |
| 2026-04-30 | 4,045 | 5,100 | 4,040 | 5,100 | 1,175 | +29.94% | 39,234,418 | 2,001억 |
| 2026-04-29 | 3,145 | 3,925 | 3,120 | 3,925 | 905 | +29.97% | 6,417,602 | 252억 |
| 2026-04-28 | 3,150 | 3,160 | 2,910 | 3,020 | -60 | -1.95% | 4,017,120 | 121억 |
| 2026-04-27 | 2,800 | 3,330 | 2,800 | 3,080 | 365 | +13.44% | 16,114,506 | 496억 |
| 2026-04-24 | 2,770 | 2,865 | 2,690 | 2,715 | -25 | -0.91% | 3,753,415 | 102억 |
| 2026-04-23 | 2,785 | 3,260 | 2,725 | 2,740 | 100 | +3.79% | 21,267,857 | 583억 |
| 2026-04-22 | 2,650 | 2,780 | 2,635 | 2,640 | -10 | -0.38% | 1,746,153 | 46.1억 |
| 2026-04-21 | 2,670 | 2,720 | 2,585 | 2,650 | 10 | +0.38% | 1,276,073 | 33.82억 |
| 2026-04-20 | 2,680 | 2,860 | 2,615 | 2,640 | -30 | -1.12% | 2,132,732 | 56.3억 |
| 2026-04-17 | 2,775 | 2,775 | 2,590 | 2,670 | -115 | -4.13% | 2,037,402 | 54.4억 |
| 2026-04-16 | 2,975 | 3,000 | 2,745 | 2,785 | -100 | -3.47% | 4,102,260 | 114억 |
| 2026-04-15 | 2,515 | 3,075 | 2,505 | 2,885 | 385 | +15.40% | 18,473,846 | 533억 |
| 2026-04-14 | 2,545 | 2,560 | 2,500 | 2,500 | 10 | +0.40% | 1,104,332 | 27.61억 |
| 2026-04-13 | 2,455 | 2,615 | 2,415 | 2,490 | 10 | +0.40% | 2,258,601 | 56.24억 |
| 2026-04-10 | 2,450 | 2,580 | 2,450 | 2,480 | 60 | +2.48% | 2,071,438 | 51.37억 |
| 2026-04-09 | 2,510 | 2,510 | 2,370 | 2,420 | -70 | -2.81% | 1,379,220 | 33.38억 |
| 2026-04-08 | 2,480 | 2,505 | 2,395 | 2,490 | 95 | +3.97% | 2,046,620 | 50.96억 |
| 2026-04-07 | 2,510 | 2,515 | 2,365 | 2,395 | -75 | -3.04% | 1,824,726 | 43.7억 |
| 2026-04-06 | 2,185 | 2,520 | 2,175 | 2,470 | 295 | +13.56% | 6,181,467 | 153억 |
| 2026-04-03 | 2,115 | 2,200 | 2,115 | 2,175 | 90 | +4.32% | 366,144 | 7.96억 |
| 2026-04-02 | 2,215 | 2,245 | 2,050 | 2,085 | -125 | -5.66% | 565,178 | 11.78억 |
| 2026-04-01 | 2,120 | 2,215 | 2,105 | 2,210 | 130 | +6.25% | 485,189 | 10.72억 |
| 2026-03-31 | 2,060 | 2,230 | 1,981 | 2,080 | -10 | -0.48% | 826,123 | 17.18억 |
| 2026-03-30 | 2,100 | 2,130 | 2,005 | 2,090 | -70 | -3.24% | 305,548 | 6.39억 |
| 2026-03-27 | 2,130 | 2,170 | 2,055 | 2,160 | 0 | 0.00% | 409,576 | 8.85억 |
| 2026-03-26 | 2,185 | 2,185 | 2,100 | 2,160 | — | — | 367,493 | 7.94억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)