024840
KBI메탈
6,340원
+120
(+1.93%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 04:03 조회
시세·투자정보 네이버 증권 · 10.02 04:03 조회
전일6,220
시가6,260
고가6,410
저가6,060
거래량1,286,053
대금80.3억
시총2,756억
외인소진율4.07%
52주 최고11,760
52주 최저1,620
PER13.52배
EPS469원
추정PERN/A
추정EPSN/A
PBR1.60배
BPS3,973원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 6,340 | +134,208 | -2,000 | -123,033 | 4.38% |
| 09.30 | 6,250 | -49,523 | -7,500 | +64,232 | 4.07% |
| 09.29 | 6,120 | -6,582 | +3,781 | -1,968 | 4.13% |
| 09.28 | 5,940 | +17,008 | -123,200 | +103,746 | 4.14% |
| 09.23 | 6,350 | -38,062 | -2,000 | +11,781 | 4.12% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 6,260 | 6,410 | 6,060 | 6,340 | 1,286,053 |
| 2026-09-30 | 6,130 | 6,440 | 6,090 | 6,250 | 2,037,476 |
| 2026-09-29 | 5,870 | 6,120 | 5,810 | 6,120 | 1,347,265 |
| 2026-09-28 | 6,290 | 6,410 | 5,900 | 5,940 | 2,006,323 |
| 2026-09-23 | 6,630 | 6,630 | 6,090 | 6,350 | 2,032,142 |
| 2026-09-22 | 6,460 | 7,090 | 6,330 | 6,440 | 8,529,670 |
| 2026-09-21 | 6,440 | 6,880 | 6,220 | 6,360 | 3,477,634 |
| 2026-09-18 | 5,950 | 6,920 | 5,840 | 6,430 | 15,299,758 |
| 2026-09-17 | 5,580 | 6,050 | 5,540 | 5,910 | 3,428,025 |
| 2026-09-16 | 5,550 | 5,790 | 5,490 | 5,620 | 2,047,437 |
| 2026-09-15 | 5,310 | 5,430 | 5,240 | 5,360 | 565,026 |
| 2026-09-14 | 5,220 | 5,490 | 5,150 | 5,350 | 663,075 |
| 2026-09-11 | 5,250 | 5,420 | 5,210 | 5,340 | 593,757 |
| 2026-09-10 | 5,480 | 5,480 | 5,260 | 5,430 | 750,345 |
| 2026-09-09 | 5,300 | 5,540 | 5,250 | 5,530 | 1,602,449 |
| 2026-09-08 | 5,450 | 5,470 | 5,210 | 5,230 | 1,115,399 |
| 2026-09-07 | 5,230 | 5,440 | 5,200 | 5,310 | 971,399 |
| 2026-09-04 | 5,160 | 5,280 | 5,080 | 5,230 | 932,199 |
| 2026-09-03 | 5,510 | 5,530 | 5,060 | 5,090 | 1,495,094 |
| 2026-09-02 | 5,710 | 5,800 | 5,320 | 5,430 | 2,726,590 |
| 2026-09-01 | 6,020 | 6,750 | 6,020 | 6,160 | 12,414,465 |
| 2026-08-31 | 5,750 | 6,325 | 5,650 | 5,940 | 10,625,718 |
| 2026-08-28 | 5,530 | 5,930 | 5,430 | 5,750 | 5,652,754 |
| 2026-08-27 | 5,440 | 5,790 | 5,320 | 5,590 | 7,614,179 |
| 2026-08-26 | 5,240 | 5,320 | 5,130 | 5,230 | 1,189,172 |
| 2026-08-25 | 5,190 | 5,310 | 4,920 | 5,300 | 1,473,224 |
| 2026-08-24 | 5,370 | 5,400 | 5,180 | 5,200 | 1,217,041 |
| 2026-08-21 | 5,530 | 5,670 | 5,200 | 5,290 | 1,868,861 |
| 2026-08-20 | 5,820 | 5,900 | 5,460 | 5,560 | 3,714,902 |
| 2026-08-19 | 5,200 | 6,425 | 5,130 | 5,980 | 13,532,705 |
| 2026-08-18 | 5,800 | 5,830 | 5,420 | 5,430 | 2,918,124 |
| 2026-08-14 | 5,900 | 5,900 | 5,370 | 5,750 | 4,339,767 |
| 2026-08-13 | 5,710 | 6,120 | 5,500 | 5,670 | 9,190,761 |
| 2026-08-12 | 5,430 | 5,950 | 5,390 | 5,590 | 19,183,386 |
| 2026-08-11 | 5,360 | 5,780 | 5,110 | 5,270 | 6,812,620 |
| 2026-08-10 | 4,980 | 5,575 | 4,905 | 5,300 | 9,112,443 |
| 2026-08-07 | 5,480 | 5,530 | 4,700 | 4,810 | 5,596,484 |
| 2026-08-06 | 5,240 | 5,700 | 5,030 | 5,420 | 23,774,962 |
| 2026-08-05 | 4,195 | 4,985 | 4,025 | 4,985 | 11,067,275 |
| 2026-08-04 | 3,860 | 3,960 | 3,610 | 3,835 | 1,873,264 |
출처: 네이버 증권 10.02 04:03 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 04:03 조회