주가정보
[종목코드] KB발해인프라 415640
| 시가(원) | 0 |
|---|---|
| 고가(원) | 0 |
| 저가(원) | 0 |
| 거래량(주) | 0 |
2025-06-19 06:56:11 기준
| 전일종가(원) | 8,320 | 52주최고(원) | 8,690 | ||
|---|---|---|---|---|---|
| 거래대금(원) | 0 | 52주최저(원) | 7,070 | ||
| 현재가(원) | 8,320 | 상한가(원) | 10,810 | ||
| 하한가(원) | 5,830 | 상장주식수(주) | 122,545,548 | ||
| 시가총액(원) | 1,019,578,959,360 | ||||
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/06/18 | 8,320 |
+2.84% 
|
8,130 | 8,330 | 8,090 | 376,641 | 3,107,349,910 |
| 25/06/17 | 8,090 |
+0.62%
|
8,060 | 8,130 | 8,030 | 172,146 | 1,391,412,320 |
| 25/06/16 | 8,040 |
-0.86% 
|
8,110 | 8,160 | 8,040 | 232,323 | 1,887,769,880 |
| 25/06/13 | 8,110 |
+0.50%
|
8,050 | 8,250 | 8,000 | 3,188,862 | 25,311,182,109 |
| 25/06/12 | 8,070 |
-0.98%
|
8,150 | 8,170 | 7,950 | 179,203 | 1,438,269,955 |
| 25/06/11 | 8,150 |
+0.37%
|
8,120 | 8,150 | 8,100 | 63,077 | 513,204,335 |
| 25/06/10 | 8,120 |
+0.62%
|
8,070 | 8,160 | 8,050 | 140,157 | 1,137,879,655 |
| 25/06/09 | 8,070 |
+1.25%
|
8,010 | 8,080 | 7,970 | 84,332 | 676,400,745 |
| 25/06/05 | 7,970 |
-0.13%
|
7,980 | 8,000 | 7,900 | 52,029 | 414,937,940 |
| 25/06/04 | 7,980 |
+1.53%
|
7,920 | 8,000 | 7,860 | 68,935 | 548,411,525 |
| 25/06/02 | 7,860 |
+1.29%
|
7,870 | 7,870 | 7,740 | 91,855 | 713,774,765 |
| 25/05/30 | 7,760 |
-1.90%
|
7,910 | 7,910 | 7,750 | 97,619 | 757,624,220 |
| 25/05/29 | 7,910 |
-1.37%
|
7,970 | 7,970 | 7,660 | 166,069 | 1,288,897,425 |
| 25/05/28 | 8,020 |
-0.87%
|
8,090 | 8,090 | 7,930 | 23,844 | 190,646,615 |
| 25/05/27 | 8,090 |
-0.12%
|
8,060 | 8,090 | 8,030 | 28,777 | 232,398,105 |
| 25/05/26 | 8,100 |
+1.25%
|
8,030 | 8,140 | 7,970 | 66,098 | 532,124,435 |
| 25/05/23 | 8,000 |
+0.88%
|
7,940 | 8,030 | 7,900 | 46,116 | 368,094,875 |
| 25/05/22 | 7,930 |
+0.51%
|
7,890 | 7,930 | 7,860 | 23,218 | 183,419,190 |
| 25/05/21 | 7,890 |
+0.51%
|
7,850 | 7,890 | 7,840 | 28,651 | 225,411,570 |
| 25/05/20 | 7,850 |
+0.38%
|
7,820 | 7,850 | 7,770 | 29,047 | 227,248,630 |
| 25/05/19 | 7,820 | 0.00% | 7,840 | 7,840 | 7,780 | 21,233 | 165,918,745 |
| 25/05/16 | 7,820 | 0.00% | 7,850 | 7,850 | 7,770 | 13,896 | 108,355,595 |
| 25/05/15 | 7,820 |
+0.13%
|
7,830 | 7,830 | 7,780 | 18,903 | 147,581,070 |
| 25/05/14 | 7,810 |
-0.26%
|
7,830 | 7,830 | 7,730 | 46,840 | 364,906,855 |
| 25/05/13 | 7,830 | 0.00% | 7,830 | 7,840 | 7,740 | 31,042 | 242,225,510 |
| 25/05/12 | 7,830 |
+0.77%
|
7,770 | 7,850 | 7,750 | 51,776 | 403,227,620 |
| 25/05/09 | 7,770 |
+0.26%
|
7,730 | 7,780 | 7,700 | 15,669 | 121,342,075 |
| 25/05/08 | 7,750 |
-0.51%
|
7,800 | 7,800 | 7,650 | 35,098 | 271,505,135 |
| 25/05/07 | 7,790 |
+1.17%
|
7,710 | 7,790 | 7,640 | 32,647 | 253,098,090 |
| 25/05/02 | 7,700 |
+0.79%
|
7,650 | 7,700 | 7,580 | 40,245 | 308,453,560 |
| 25/04/30 | 7,640 |
+0.92%
|
7,620 | 7,670 | 7,530 | 69,863 | 531,663,825 |
| 25/04/29 | 7,570 |
+0.13%
|
7,580 | 7,600 | 7,510 | 26,982 | 203,955,290 |
| 25/04/28 | 7,560 |
+0.53%
|
7,580 | 7,580 | 7,520 | 19,355 | 146,137,920 |
| 25/04/25 | 7,520 |
-0.53%
|
7,500 | 7,590 | 7,500 | 35,895 | 270,266,665 |
| 25/04/24 | 7,560 |
+0.40%
|
7,550 | 7,570 | 7,500 | 18,066 | 136,262,620 |
| 25/04/23 | 7,530 |
+0.27%
|
7,470 | 7,560 | 7,470 | 31,480 | 236,392,795 |
| 25/04/22 | 7,510 |
-0.13%
|
7,520 | 7,520 | 7,450 | 13,069 | 97,941,650 |
| 25/04/21 | 7,520 |
-0.27%
|
7,600 | 7,610 | 7,420 | 81,138 | 606,601,085 |
| 25/04/18 | 7,540 |
-0.13%
|
7,580 | 7,590 | 7,510 | 26,673 | 201,218,220 |
| 25/04/17 | 7,550 |
+0.27%
|
7,600 | 7,600 | 7,510 | 28,484 | 214,542,465 |
| 25/04/16 | 7,530 |
-0.26%
|
7,600 | 7,600 | 7,490 | 30,543 | 230,211,205 |
| 25/04/15 | 7,550 |
+0.27%
|
7,580 | 7,590 | 7,530 | 24,916 | 188,557,035 |
| 25/04/14 | 7,530 |
-0.66%
|
7,620 | 7,620 | 7,510 | 26,715 | 202,216,340 |
| 25/04/11 | 7,580 | 0.00% | 7,610 | 7,620 | 7,510 | 20,766 | 156,993,300 |
| 25/04/10 | 7,580 |
+1.74%
|
7,610 | 7,610 | 7,470 | 20,246 | 152,687,860 |
| 25/04/09 | 7,450 |
-1.19%
|
7,540 | 7,540 | 7,410 | 40,576 | 302,864,390 |
| 25/04/08 | 7,540 |
+0.53%
|
7,580 | 7,580 | 7,500 | 28,932 | 217,430,560 |
| 25/04/07 | 7,500 |
-2.22%
|
7,550 | 7,690 | 7,420 | 68,433 | 513,096,495 |
| 25/04/04 | 7,670 |
+0.52%
|
7,590 | 7,680 | 7,530 | 18,942 | 144,133,455 |
| 25/04/03 | 7,630 |
+0.26%
|
7,610 | 7,630 | 7,560 | 17,564 | 133,697,245 |
| 25/04/02 | 7,610 |
-0.13%
|
7,550 | 7,650 | 7,550 | 16,017 | 121,917,585 |
| 25/04/01 | 7,620 |
+0.66%
|
7,640 | 7,640 | 7,550 | 9,445 | 71,906,885 |
| 25/03/31 | 7,570 |
-0.79%
|
7,600 | 7,640 | 7,540 | 37,356 | 282,867,840 |
| 25/03/28 | 7,630 |
-0.13%
|
7,640 | 7,640 | 7,560 | 25,533 | 193,857,595 |
| 25/03/27 | 7,640 |
+0.13%
|
7,660 | 7,660 | 7,610 | 29,406 | 224,450,735 |
| 25/03/26 | 7,630 |
-0.13%
|
7,630 | 7,630 | 7,610 | 15,141 | 115,380,195 |
| 25/03/25 | 7,640 |
+0.66%
|
7,600 | 7,660 | 7,540 | 23,906 | 181,802,120 |
| 25/03/24 | 7,590 |
+0.53%
|
7,550 | 7,600 | 7,550 | 15,356 | 116,357,960 |
| 25/03/21 | 7,550 | 0.00% | 7,550 | 7,550 | 7,500 | 6,831 | 51,437,160 |
| 25/03/20 | 7,550 |
+0.67%
|
7,520 | 7,570 | 7,500 | 41,407 | 312,134,870 |
※ 해당 정보는 ㈜코스콤에서 제공하는 정보이며, 지연, 중단, 오류, 누락이나 부정확성이 있을 수 있습니다.