주가정보
[종목코드] KB발해인프라 415640
9,990원
전일대비 -50
-0.50%
| 시가(원) | 9,980 |
|---|---|
| 고가(원) | 10,020 |
| 저가(원) | 9,930 |
| 거래량(주) | 47,877 |
2026-10-08 13:47:57 기준
| 전일종가(원) | 10,040 | 52주최고(원) | 11,380 | ||
|---|---|---|---|---|---|
| 거래대금(원) | 478,025,610 | 52주최저(원) | 9,070 | ||
| 현재가(원) | 9,990 | 상한가(원) | 13,050 | ||
| 하한가(원) | 7,030 | 상장주식수(주) | 122,545,548 | ||
| 시가총액(원) | 1,224,230,024,520 | ||||
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 26/10/07 | 10,040 | 0.00% | 10,000 | 10,060 | 9,890 | 76,155 | 759,850,755 |
| 26/10/06 | 10,040 |
-0.59% 
|
10,040 | 10,070 | 9,940 | 88,972 | 888,294,995 |
| 26/10/02 | 10,100 |
+0.30% 
|
10,050 | 10,100 | 9,990 | 38,607 | 387,290,595 |
| 26/10/01 | 10,070 |
+0.40%
|
10,030 | 10,090 | 9,950 | 103,961 | 1,041,644,870 |
| 26/09/30 | 10,030 |
-0.99%
|
10,120 | 10,120 | 9,970 | 98,142 | 983,443,940 |
| 26/09/29 | 10,130 | 0.00% | 10,070 | 10,130 | 9,990 | 70,510 | 707,466,695 |
| 26/09/28 | 10,130 |
-0.59%
|
10,220 | 10,220 | 10,000 | 185,905 | 1,865,359,185 |
| 26/09/23 | 10,190 |
-2.11%
|
10,420 | 10,420 | 10,080 | 182,321 | 1,857,800,065 |
| 26/09/22 | 10,410 |
+1.26%
|
10,280 | 10,830 | 10,270 | 224,129 | 2,372,301,245 |
| 26/09/21 | 10,280 |
-1.63%
|
10,320 | 10,420 | 10,130 | 195,113 | 1,993,873,085 |
| 26/09/18 | 10,450 |
-0.38%
|
10,450 | 11,000 | 10,290 | 2,239,693 | 23,422,819,035 |
| 26/09/17 | 10,490 |
+0.58%
|
10,430 | 10,500 | 10,350 | 192,499 | 2,014,874,765 |
| 26/09/16 | 10,430 |
-1.60%
|
10,710 | 10,710 | 10,380 | 110,927 | 1,157,823,715 |
| 26/09/15 | 10,600 |
+0.28%
|
10,600 | 10,610 | 10,410 | 192,847 | 2,024,036,860 |
| 26/09/14 | 10,570 |
-0.28%
|
10,600 | 10,600 | 10,450 | 192,040 | 2,017,324,930 |
| 26/09/11 | 10,600 |
+0.66%
|
10,490 | 10,610 | 10,430 | 142,915 | 1,506,043,440 |
| 26/09/10 | 10,530 |
+1.15%
|
10,410 | 10,620 | 10,310 | 148,579 | 1,554,259,600 |
| 26/09/09 | 10,410 |
+0.39%
|
10,400 | 10,560 | 10,300 | 167,690 | 1,740,475,975 |
| 26/09/08 | 10,370 |
-1.14%
|
10,490 | 10,640 | 10,310 | 166,462 | 1,738,336,760 |
| 26/09/07 | 10,490 |
-1.04%
|
10,530 | 10,530 | 10,350 | 133,197 | 1,391,494,350 |
| 26/09/04 | 10,600 |
-0.19%
|
10,530 | 10,740 | 10,450 | 134,106 | 1,412,326,075 |
| 26/09/03 | 10,620 |
+1.24%
|
10,500 | 11,040 | 10,440 | 136,384 | 1,473,266,910 |
| 26/09/02 | 10,490 |
-0.47%
|
10,630 | 10,680 | 10,400 | 170,079 | 1,784,763,590 |
| 26/09/01 | 10,540 |
-0.38%
|
10,580 | 10,580 | 10,370 | 149,339 | 1,565,144,040 |
| 26/08/31 | 10,580 |
+1.24%
|
10,320 | 10,650 | 10,320 | 163,512 | 1,713,646,850 |
| 26/08/28 | 10,450 |
+1.26%
|
10,430 | 10,490 | 10,330 | 163,632 | 1,701,305,670 |
| 26/08/27 | 10,320 |
-0.39%
|
10,370 | 10,390 | 10,220 | 117,270 | 1,204,311,370 |
| 26/08/26 | 10,360 | 0.00% | 10,370 | 10,440 | 10,160 | 158,013 | 1,622,909,550 |
| 26/08/25 | 10,360 |
+2.07%
|
10,200 | 10,400 | 10,150 | 186,778 | 1,922,516,840 |
| 26/08/24 | 10,150 |
-1.46%
|
10,300 | 10,340 | 10,150 | 131,869 | 1,348,781,500 |
| 26/08/21 | 10,300 |
+0.19%
|
10,290 | 10,450 | 10,180 | 76,981 | 795,503,175 |
| 26/08/20 | 10,280 |
+2.29%
|
10,040 | 10,280 | 10,020 | 96,665 | 981,519,530 |
| 26/08/19 | 10,050 |
-2.33%
|
10,300 | 10,360 | 9,900 | 78,056 | 792,247,595 |
| 26/08/18 | 10,290 |
-0.10%
|
10,380 | 10,380 | 10,150 | 59,760 | 613,558,820 |
| 26/08/14 | 10,300 |
-1.62%
|
10,280 | 10,400 | 10,250 | 98,301 | 1,012,261,185 |
| 26/08/13 | 10,470 | 0.00% | 10,580 | 10,750 | 10,430 | 211,851 | 2,228,541,160 |
| 26/08/12 | 10,470 |
+2.05%
|
10,220 | 10,470 | 10,180 | 85,318 | 883,805,180 |
| 26/08/11 | 10,260 |
-0.87%
|
10,480 | 10,480 | 10,160 | 96,115 | 986,031,480 |
| 26/08/10 | 10,350 |
+0.10%
|
10,340 | 10,430 | 10,120 | 116,368 | 1,193,799,530 |
| 26/08/07 | 10,340 |
+1.37%
|
10,430 | 10,430 | 10,200 | 35,720 | 369,218,815 |
| 26/08/06 | 10,200 |
-2.02%
|
10,460 | 10,460 | 10,150 | 71,094 | 728,810,460 |
| 26/08/05 | 10,410 |
-2.53%
|
10,680 | 10,680 | 10,370 | 71,139 | 743,263,450 |
| 26/08/04 | 10,680 |
+0.28%
|
10,610 | 10,680 | 10,510 | 68,419 | 726,995,840 |
| 26/08/03 | 10,650 |
+0.57%
|
10,300 | 10,650 | 10,300 | 75,467 | 798,468,580 |
| 26/07/31 | 10,590 |
+2.32%
|
10,500 | 10,640 | 10,300 | 77,711 | 816,944,620 |
| 26/07/30 | 10,350 |
-1.71%
|
10,650 | 10,650 | 10,350 | 104,205 | 1,094,695,720 |
| 26/07/29 | 10,530 |
-1.31%
|
10,770 | 10,940 | 10,430 | 103,864 | 1,100,743,445 |
| 26/07/28 | 10,670 |
-0.74%
|
10,860 | 10,930 | 10,620 | 126,891 | 1,364,462,740 |
| 26/07/27 | 10,750 |
+2.48%
|
10,510 | 11,230 | 10,510 | 62,018 | 669,924,950 |
| 26/07/24 | 10,490 |
-2.78%
|
10,710 | 10,890 | 10,470 | 89,457 | 946,589,500 |
| 26/07/23 | 10,790 |
-1.37%
|
10,860 | 10,940 | 10,670 | 75,481 | 813,906,990 |
| 26/07/22 | 10,940 |
-1.88%
|
11,110 | 11,110 | 10,790 | 63,160 | 687,317,550 |
| 26/07/21 | 11,150 |
+3.72%
|
10,560 | 11,150 | 10,560 | 77,112 | 839,043,220 |
| 26/07/20 | 10,750 |
-1.74%
|
10,940 | 11,080 | 10,710 | 89,384 | 969,828,290 |
| 26/07/16 | 10,940 |
+1.96%
|
10,920 | 11,150 | 10,700 | 158,956 | 1,742,283,340 |
| 26/07/15 | 10,730 |
+1.90%
|
10,530 | 10,990 | 10,450 | 94,252 | 1,007,112,605 |
| 26/07/14 | 10,530 |
-0.47%
|
10,580 | 10,870 | 10,420 | 70,923 | 752,139,980 |
| 26/07/13 | 10,580 |
-3.29%
|
10,960 | 11,040 | 10,580 | 105,955 | 1,143,901,815 |
| 26/07/10 | 10,940 |
+1.96%
|
10,870 | 11,090 | 10,620 | 118,179 | 1,281,889,505 |
| 26/07/09 | 10,730 |
-0.09%
|
10,600 | 11,000 | 10,270 | 188,204 | 2,010,386,430 |
※ 해당 정보는 ㈜코스콤에서 제공하는 정보이며, 지연, 중단, 오류, 누락이나 부정확성이 있을 수 있습니다.