주가정보
[종목코드] KB발해인프라 415640
9,970원
전일대비 130
+1.32%
| 시가(원) | 9,970 |
|---|---|
| 고가(원) | 9,970 |
| 저가(원) | 9,720 |
| 거래량(주) | 174,657 |
2026-01-16 05:30:15 기준
| 전일종가(원) | 9,840 | 52주최고(원) | 10,600 | ||
|---|---|---|---|---|---|
| 거래대금(원) | 1,728,150,600 | 52주최저(원) | 7,070 | ||
| 현재가(원) | 9,970 | 상한가(원) | 12,790 | ||
| 하한가(원) | 6,890 | 상장주식수(주) | 122,545,548 | ||
| 시가총액(원) | 1,221,779,113,560 | ||||
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 26/01/16 | 9,970 |
+1.32% 
|
9,970 | 9,970 | 9,720 | 174,657 | 1,728,150,600 |
| 26/01/15 | 9,840 |
+1.44%
|
9,700 | 9,850 | 9,690 | 101,311 | 987,392,800 |
| 26/01/14 | 9,700 |
-0.21% 
|
9,780 | 9,990 | 9,620 | 133,619 | 1,296,229,110 |
| 26/01/13 | 9,720 |
-2.11%
|
10,000 | 10,000 | 9,510 | 220,809 | 2,151,245,650 |
| 26/01/12 | 9,930 |
+0.30%
|
9,900 | 9,950 | 9,810 | 124,839 | 1,234,371,635 |
| 26/01/09 | 9,900 |
-0.10%
|
9,970 | 9,980 | 9,770 | 133,116 | 1,314,557,240 |
| 26/01/08 | 9,910 |
-0.60%
|
9,790 | 9,990 | 9,790 | 159,071 | 1,578,803,585 |
| 26/01/07 | 9,970 |
-0.30%
|
10,000 | 10,090 | 9,940 | 124,921 | 1,245,560,060 |
| 26/01/06 | 10,000 |
-0.20%
|
10,140 | 10,140 | 9,950 | 160,061 | 1,598,016,210 |
| 26/01/05 | 10,020 |
+0.20%
|
10,050 | 10,240 | 9,910 | 163,639 | 1,637,040,160 |
| 26/01/02 | 10,000 |
-0.20%
|
10,020 | 10,500 | 9,860 | 128,693 | 1,285,111,455 |
| 25/12/30 | 10,020 |
+0.91%
|
9,950 | 10,020 | 9,740 | 80,287 | 794,780,580 |
| 25/12/29 | 9,930 |
-1.00%
|
9,730 | 9,950 | 9,700 | 142,479 | 1,394,283,730 |
| 25/12/26 | 10,030 |
-0.10%
|
10,040 | 10,050 | 9,970 | 154,181 | 1,544,331,110 |
| 25/12/24 | 10,040 |
-0.99%
|
10,140 | 10,240 | 9,990 | 82,795 | 829,569,945 |
| 25/12/23 | 10,140 |
-1.07%
|
10,240 | 10,240 | 10,020 | 163,311 | 1,647,935,325 |
| 25/12/22 | 10,250 |
+2.91%
|
9,980 | 10,290 | 9,940 | 243,096 | 2,472,921,375 |
| 25/12/19 | 9,960 |
+0.81%
|
9,920 | 9,960 | 9,860 | 133,807 | 1,328,400,770 |
| 25/12/18 | 9,880 |
+1.44%
|
9,740 | 9,890 | 9,650 | 267,189 | 2,619,680,660 |
| 25/12/17 | 9,740 |
+0.31%
|
9,740 | 9,740 | 9,600 | 219,060 | 2,115,997,055 |
| 25/12/16 | 9,710 |
-1.52%
|
9,860 | 9,860 | 9,640 | 248,195 | 2,405,779,715 |
| 25/12/15 | 9,860 |
-0.10%
|
9,860 | 9,860 | 9,700 | 267,969 | 2,616,297,485 |
| 25/12/12 | 9,870 |
-1.20%
|
10,000 | 10,010 | 9,750 | 356,001 | 3,497,324,275 |
| 25/12/11 | 9,990 |
+0.71%
|
9,940 | 9,990 | 9,800 | 329,937 | 3,269,325,940 |
| 25/12/10 | 9,920 |
+1.12%
|
9,810 | 9,920 | 9,690 | 155,557 | 1,532,595,105 |
| 25/12/09 | 9,810 |
+0.10%
|
9,840 | 9,880 | 9,670 | 195,655 | 1,910,732,680 |
| 25/12/08 | 9,800 |
+0.62%
|
9,790 | 9,800 | 9,590 | 194,498 | 1,883,014,365 |
| 25/12/05 | 9,740 |
-0.41%
|
9,780 | 9,790 | 9,690 | 213,485 | 2,080,788,725 |
| 25/12/04 | 9,780 |
-0.10%
|
9,830 | 9,830 | 9,690 | 152,208 | 1,484,241,170 |
| 25/12/03 | 9,790 |
+1.24%
|
9,670 | 9,830 | 9,620 | 175,037 | 1,705,280,220 |
| 25/12/02 | 9,670 |
-0.51%
|
9,730 | 9,730 | 9,580 | 202,086 | 1,943,046,780 |
| 25/12/01 | 9,720 |
-0.31%
|
9,750 | 9,750 | 9,610 | 215,920 | 2,084,115,275 |
| 25/11/28 | 9,750 | 0.00% | 9,750 | 9,810 | 9,670 | 99,406 | 966,030,610 |
| 25/11/27 | 9,750 |
+0.10%
|
9,750 | 9,800 | 9,650 | 124,283 | 1,206,319,220 |
| 25/11/26 | 9,740 |
+0.41%
|
9,800 | 9,800 | 9,660 | 132,782 | 1,289,609,965 |
| 25/11/25 | 9,700 |
+1.25%
|
9,530 | 9,800 | 9,530 | 247,083 | 2,386,777,680 |
| 25/11/24 | 9,580 |
-1.94%
|
9,780 | 10,010 | 9,540 | 182,931 | 1,766,401,840 |
| 25/11/21 | 9,770 |
-0.71%
|
9,900 | 9,900 | 9,650 | 226,582 | 2,203,767,330 |
| 25/11/20 | 9,840 |
-1.60%
|
10,030 | 10,060 | 9,790 | 225,920 | 2,235,673,565 |
| 25/11/19 | 10,000 |
-0.30%
|
10,200 | 10,200 | 9,910 | 137,280 | 1,375,944,000 |
| 25/11/18 | 10,030 |
-1.76%
|
10,360 | 10,360 | 9,980 | 211,459 | 2,134,469,235 |
| 25/11/17 | 10,210 |
-0.49%
|
10,440 | 10,440 | 10,130 | 71,418 | 731,384,300 |
| 25/11/14 | 10,260 |
-0.29%
|
10,290 | 10,290 | 10,180 | 66,825 | 683,062,320 |
| 25/11/13 | 10,290 |
-1.25%
|
10,600 | 10,600 | 10,210 | 115,581 | 1,190,062,345 |
| 25/11/12 | 10,420 |
-0.57%
|
10,480 | 10,530 | 10,240 | 80,710 | 838,393,835 |
| 25/11/11 | 10,480 |
+0.96%
|
10,450 | 10,530 | 10,270 | 98,391 | 1,029,747,060 |
| 25/11/10 | 10,380 |
+2.37%
|
10,220 | 10,380 | 10,060 | 54,162 | 556,032,370 |
| 25/11/07 | 10,140 |
+1.81%
|
10,000 | 10,180 | 9,940 | 199,013 | 1,994,563,790 |
| 25/11/06 | 9,960 |
-4.05%
|
10,490 | 10,490 | 9,960 | 158,857 | 1,613,508,790 |
| 25/11/05 | 10,380 |
+0.10%
|
10,370 | 10,480 | 10,240 | 162,543 | 1,688,160,030 |
| 25/11/04 | 10,370 |
+0.29%
|
10,340 | 10,430 | 10,250 | 88,460 | 915,496,350 |
| 25/11/03 | 10,340 |
+0.49%
|
10,300 | 10,340 | 10,160 | 150,326 | 1,542,249,260 |
| 25/10/31 | 10,290 |
+0.88%
|
10,200 | 10,290 | 10,000 | 107,416 | 1,091,767,720 |
| 25/10/30 | 10,200 |
+3.03%
|
9,980 | 10,280 | 9,910 | 247,129 | 2,487,147,750 |
| 25/10/29 | 9,900 |
+2.17%
|
9,790 | 9,950 | 9,700 | 173,618 | 1,715,042,815 |
| 25/10/28 | 9,690 |
-0.10%
|
9,700 | 9,730 | 9,480 | 233,312 | 2,244,256,900 |
| 25/10/27 | 9,700 |
+2.65%
|
9,450 | 9,850 | 9,450 | 304,591 | 2,954,116,430 |
| 25/10/24 | 9,450 |
+1.72%
|
9,290 | 9,450 | 9,290 | 126,446 | 1,189,643,380 |
| 25/10/23 | 9,290 |
-0.75%
|
9,290 | 9,400 | 9,180 | 175,659 | 1,624,072,300 |
| 25/10/22 | 9,360 |
-1.06%
|
9,480 | 9,480 | 9,220 | 223,387 | 2,077,995,080 |
※ 해당 정보는 ㈜코스콤에서 제공하는 정보이며, 지연, 중단, 오류, 누락이나 부정확성이 있을 수 있습니다.