KBI동양철관 [008970] KOSPI
1,046 원
전일대비:
▼
40
(-3.68%)
시가
1,085
고가
1,085
저가
1,034
거래량
349,964
거래대금
366 백만
시가총액
1,085 억
52주 최고
3,535
52주 최저
0
📈 주가 차트 (최근 20일)
KBI동양철관
008970
120봉
💬 KBI동양철관 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,046 | -40 | -3.68% | 1,085 | 1,085 | 1,034 | 349,964 |
| 2026-08-20 | 1,086 | 1 | 0.09% | 1,085 | 1,115 | 1,077 | 320,842 |
| 2026-08-19 | 1,085 | -20 | -1.81% | 1,086 | 1,103 | 1,057 | 518,023 |
| 2026-08-18 | 1,105 | -22 | -1.95% | 1,155 | 1,155 | 1,096 | 574,032 |
| 2026-08-14 | 1,127 | 4 | 0.36% | 1,134 | 1,160 | 1,111 | 428,858 |
| 2026-08-13 | 1,123 | -10 | -0.88% | 1,137 | 1,159 | 1,123 | 526,351 |
| 2026-08-12 | 1,133 | 0 | 0.00% | 1,133 | 1,150 | 1,122 | 323,909 |
| 2026-08-11 | 1,133 | -6 | -0.53% | 1,139 | 1,164 | 1,127 | 463,793 |
| 2026-08-10 | 1,139 | 25 | 2.24% | 1,109 | 1,141 | 1,109 | 433,137 |
| 2026-08-07 | 1,114 | -19 | -1.68% | 1,135 | 1,160 | 1,095 | 503,875 |
| 2026-08-06 | 1,133 | -22 | -1.90% | 1,165 | 1,169 | 1,125 | 330,410 |
| 2026-08-05 | 1,155 | 29 | 2.58% | 1,140 | 1,169 | 1,131 | 396,391 |
| 2026-08-04 | 1,126 | 53 | 4.94% | 1,072 | 1,128 | 1,072 | 484,300 |
| 2026-08-03 | 1,073 | -4 | -0.37% | 1,047 | 1,101 | 1,047 | 327,620 |
| 2026-07-31 | 1,077 | 75 | 7.49% | 1,022 | 1,077 | 1,010 | 642,035 |
| 2026-07-30 | 1,002 | 20 | 2.04% | 890 | 1,029 | 890 | 678,397 |
| 2026-07-29 | 982 | -61 | -5.85% | 1,042 | 1,068 | 951 | 942,608 |
| 2026-07-28 | 1,043 | -59 | -5.35% | 1,090 | 1,090 | 1,035 | 647,797 |
| 2026-07-27 | 1,102 | -1 | -0.09% | 1,104 | 1,136 | 1,084 | 392,325 |
| 2026-07-24 | 1,103 | -52 | -4.50% | 1,155 | 1,167 | 1,090 | 626,476 |