KB발해인프라 415640

Name: KB발해인프라(415640) 일별 시세
Creator: eztowell

10,340+1.37%KOSPI · 직전 거래일 종가

KB발해인프라(415640)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 10,340원으로 +1.37% 변동했으며, 거래량은 35,525주, 거래대금은 4억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	10,430	10,430	10,200	10,340	35,525
20260806	10,460	10,460	10,150	10,200	71,094
20260805	10,680	10,680	10,370	10,410	71,139
20260804	10,610	10,680	10,510	10,680	68,419
20260803	10,300	10,650	10,300	10,650	75,467
20260731	10,500	10,640	10,300	10,590	77,711
20260730	10,650	10,650	10,350	10,350	104,205
20260729	10,770	10,940	10,430	10,530	103,864
20260728	10,860	10,930	10,620	10,670	126,891
20260727	10,510	11,230	10,510	10,750	62,018
20260724	10,710	10,890	10,470	10,490	89,457
20260723	10,860	10,940	10,670	10,790	75,481
20260722	11,110	11,110	10,790	10,940	63,160
20260721	10,560	11,150	10,560	11,150	77,112
20260720	10,940	11,080	10,710	10,750	89,384
20260716	10,920	11,150	10,700	10,940	158,956
20260715	10,530	10,990	10,450	10,730	94,252
20260714	10,580	10,870	10,420	10,530	70,923
20260713	10,960	11,040	10,580	10,580	105,955
20260710	10,870	11,090	10,620	10,940	118,179
20260709	10,600	11,000	10,270	10,730	188,204
20260708	11,150	11,150	10,510	10,740	154,714
20260707	10,620	11,380	10,100	11,150	436,524
20260706	10,350	10,790	10,200	10,610	125,205
20260703	10,110	10,460	9,970	10,400	215,424
20260702	9,960	10,120	9,960	10,110	92,215
20260701	9,980	10,130	9,950	10,080	93,296
20260630	9,860	10,180	9,860	10,140	185,517
20260629	9,950	10,050	9,810	10,050	95,591
20260626	10,090	10,090	9,830	10,050	69,334

KB발해인프라 관련 뉴스

[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-07-08
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-05-11
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-05-07
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-05-04
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-09
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-04-02
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-03-10
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2026-03-03
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-08
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-12-02
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-11-06
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-10
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-09-10
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-09-02
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-04
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-07-01
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-06-23
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-04-08
[KB발해인프라] 주식등의대량보유상황보고서(약식)dart · 2025-01-06
[KB발해인프라] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-06