KB발해인프라 (415640)

415640
🏛️ 대한민국 →
9,100.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 8,130.00 8,130.00 8,110.00 8,110.00 0.2K
09:01 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
09:02 8,100.00 8,150.00 8,100.00 8,150.00 2.8K
09:03 8,140.00 8,140.00 8,120.00 8,120.00 0.2K
09:04 8,110.00 8,130.00 8,110.00 8,130.00 1.1K
09:05 8,110.00 8,110.00 8,100.00 8,100.00 3.3K
09:06 8,100.00 8,120.00 8,100.00 8,100.00 2.6K
09:07 8,110.00 8,110.00 8,100.00 8,100.00 2.1K
09:08 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
09:09 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
09:11 8,100.00 8,100.00 8,100.00 8,100.00 2.4K
09:12 8,100.00 8,100.00 8,100.00 8,100.00 1.1K
09:13 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:15 8,095.00 8,095.00 8,095.00 8,095.00 0.5K
09:17 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:18 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:20 8,100.00 8,100.00 8,095.00 8,095.00 0.6K
09:21 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:22 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:23 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:24 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:25 8,095.00 8,095.00 8,095.00 8,095.00 0.0K
09:27 8,095.00 8,095.00 8,095.00 8,095.00 0.2K
09:28 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:30 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:31 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:32 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:35 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:36 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:40 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:42 8,100.00 8,100.00 8,095.00 8,100.00 0.3K
09:43 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:44 8,095.00 8,095.00 8,095.00 8,095.00 0.4K
09:49 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:50 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:51 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
09:52 8,095.00 8,095.00 8,095.00 8,095.00 0.0K
09:53 8,095.00 8,100.00 8,095.00 8,100.00 1.2K
09:54 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
09:55 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
09:56 8,100.00 8,100.00 8,095.00 8,095.00 0.1K
09:59 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
10:03 8,095.00 8,100.00 8,095.00 8,100.00 0.1K
10:04 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
10:05 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:06 8,100.00 8,100.00 8,095.00 8,100.00 0.2K
10:08 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:09 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:10 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:12 8,100.00 8,100.00 8,095.00 8,095.00 0.7K
10:15 8,100.00 8,100.00 8,095.00 8,095.00 0.1K
10:16 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:17 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
10:19 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:21 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
10:22 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:23 8,095.00 8,100.00 8,095.00 8,100.00 0.0K
10:25 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:28 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:30 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:31 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:32 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:34 8,100.00 8,100.00 8,095.00 8,095.00 0.3K
10:38 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:41 8,095.00 8,100.00 8,095.00 8,100.00 0.2K
10:42 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
10:44 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:45 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:46 8,100.00 8,100.00 8,100.00 8,100.00 0.2K
10:47 8,100.00 8,100.00 8,095.00 8,095.00 0.1K
10:49 8,095.00 8,095.00 8,095.00 8,095.00 0.0K
10:50 8,095.00 8,095.00 8,095.00 8,095.00 1.1K
10:51 8,095.00 8,095.00 8,095.00 8,095.00 0.2K
10:52 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:53 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
10:57 8,095.00 8,100.00 8,095.00 8,100.00 0.1K
11:00 8,100.00 8,100.00 8,095.00 8,095.00 0.2K
11:01 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:03 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:06 8,095.00 8,100.00 8,095.00 8,100.00 0.4K
11:08 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:09 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:10 8,095.00 8,095.00 8,095.00 8,095.00 0.5K
11:12 8,100.00 8,100.00 8,095.00 8,095.00 0.2K
11:16 8,095.00 8,100.00 8,095.00 8,100.00 0.1K
11:17 8,095.00 8,100.00 8,095.00 8,100.00 0.2K
11:18 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
11:19 8,095.00 8,100.00 8,095.00 8,100.00 0.1K
11:22 8,095.00 8,095.00 8,090.00 8,090.00 0.6K
11:23 8,090.00 8,100.00 8,090.00 8,100.00 0.2K
11:25 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
11:28 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
11:29 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:30 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
11:31 8,100.00 8,100.00 8,095.00 8,095.00 0.1K
11:32 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
11:33 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:35 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:37 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
11:38 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:39 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:41 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:44 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:46 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
11:47 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:50 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
11:51 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:54 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
11:57 8,095.00 8,100.00 8,095.00 8,100.00 0.2K
12:00 8,095.00 8,095.00 8,090.00 8,090.00 0.1K
12:02 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:03 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:05 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
12:06 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:07 8,100.00 8,100.00 8,100.00 8,100.00 10.7K
12:08 8,100.00 8,100.00 8,100.00 8,100.00 1.3K
12:09 8,100.00 8,100.00 8,100.00 8,100.00 6.1K
12:10 8,090.00 8,100.00 8,090.00 8,100.00 0.9K
12:11 8,100.00 8,100.00 8,100.00 8,100.00 1.3K
12:12 8,100.00 8,100.00 8,090.00 8,090.00 1.4K
12:13 8,100.00 8,100.00 8,090.00 8,100.00 0.3K
12:14 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:15 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:16 8,100.00 8,100.00 8,090.00 8,100.00 0.5K
12:17 8,100.00 8,100.00 8,100.00 8,100.00 0.2K
12:18 8,100.00 8,100.00 8,100.00 8,100.00 0.2K
12:19 8,090.00 8,100.00 8,090.00 8,100.00 0.3K
12:22 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:25 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:28 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:29 8,090.00 8,100.00 8,090.00 8,100.00 0.2K
12:31 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:32 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:33 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:34 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
12:35 8,100.00 8,100.00 8,090.00 8,090.00 0.3K
12:37 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:38 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:39 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
12:41 8,100.00 8,100.00 8,090.00 8,090.00 0.1K
12:42 8,090.00 8,090.00 8,090.00 8,090.00 1.0K
12:44 8,090.00 8,100.00 8,090.00 8,090.00 1.1K
12:48 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:51 8,100.00 8,100.00 8,090.00 8,090.00 0.2K
12:53 8,100.00 8,100.00 8,100.00 8,100.00 1.3K
12:54 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
12:57 8,100.00 8,100.00 8,090.00 8,090.00 0.2K
12:59 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
13:00 8,090.00 8,100.00 8,090.00 8,100.00 0.2K
13:03 8,100.00 8,100.00 8,090.00 8,090.00 0.2K
13:07 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:08 8,100.00 8,100.00 8,100.00 8,100.00 11.6K
13:09 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
13:10 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:11 8,100.00 8,100.00 8,100.00 8,100.00 0.2K
13:13 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:16 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:19 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:22 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:26 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:29 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
13:32 8,095.00 8,100.00 8,095.00 8,100.00 0.2K
13:34 8,090.00 8,100.00 8,090.00 8,100.00 1.3K
13:35 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:37 8,090.00 8,100.00 8,090.00 8,100.00 0.6K
13:38 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:41 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:45 8,090.00 8,100.00 8,090.00 8,100.00 0.2K
13:46 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
13:47 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
13:48 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
13:49 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
13:50 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
13:51 8,095.00 8,100.00 8,095.00 8,100.00 0.2K
13:52 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
13:53 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
13:54 8,090.00 8,100.00 8,090.00 8,100.00 0.5K
13:56 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
13:57 8,100.00 8,100.00 8,090.00 8,090.00 0.5K
13:58 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:00 8,100.00 8,100.00 8,090.00 8,090.00 0.4K
14:01 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:02 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:04 8,100.00 8,100.00 8,090.00 8,100.00 1.7K
14:05 8,100.00 8,100.00 8,100.00 8,100.00 0.5K
14:06 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:07 8,100.00 8,100.00 8,100.00 8,100.00 0.5K
14:08 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
14:09 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:10 8,095.00 8,100.00 8,095.00 8,100.00 0.5K
14:11 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:12 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
14:13 8,100.00 8,100.00 8,090.00 8,090.00 7.8K
14:14 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:15 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:16 8,090.00 8,090.00 8,090.00 8,090.00 0.1K
14:17 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:18 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:19 8,100.00 8,100.00 8,090.00 8,090.00 0.4K
14:21 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:22 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:23 8,090.00 8,100.00 8,090.00 8,100.00 0.5K
14:24 8,100.00 8,100.00 8,100.00 8,100.00 5.9K
14:25 8,100.00 8,100.00 8,100.00 8,100.00 1.5K
14:26 8,090.00 8,100.00 8,090.00 8,100.00 0.4K
14:27 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:28 8,100.00 8,100.00 8,100.00 8,100.00 0.1K
14:29 8,100.00 8,100.00 8,090.00 8,100.00 0.5K
14:30 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:31 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:32 8,090.00 8,100.00 8,090.00 8,100.00 0.4K
14:33 8,100.00 8,100.00 8,100.00 8,100.00 0.6K
14:34 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:35 8,100.00 8,100.00 8,090.00 8,100.00 0.5K
14:36 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:38 8,090.00 8,100.00 8,090.00 8,090.00 1.2K
14:39 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
14:40 8,100.00 8,100.00 8,100.00 8,100.00 0.6K
14:42 8,095.00 8,100.00 8,095.00 8,100.00 0.5K
14:43 8,100.00 8,100.00 8,100.00 8,100.00 0.5K
14:44 8,100.00 8,100.00 8,100.00 8,100.00 0.9K
14:45 8,095.00 8,095.00 8,095.00 8,095.00 0.1K
14:46 8,100.00 8,100.00 8,095.00 8,100.00 0.7K
14:47 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:48 8,095.00 8,100.00 8,095.00 8,100.00 0.4K
14:49 8,095.00 8,095.00 8,095.00 8,095.00 0.4K
14:50 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:51 8,100.00 8,100.00 8,095.00 8,095.00 0.4K
14:52 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:54 8,100.00 8,100.00 8,095.00 8,095.00 0.4K
14:55 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
14:56 8,100.00 8,100.00 8,095.00 8,095.00 1.8K
14:57 8,095.00 8,100.00 8,095.00 8,100.00 0.4K
14:59 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:00 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:01 8,095.00 8,100.00 8,095.00 8,100.00 0.4K
15:02 8,100.00 8,100.00 8,100.00 8,100.00 0.0K
15:03 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:04 8,095.00 8,100.00 8,095.00 8,100.00 0.4K
15:05 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:07 8,095.00 8,100.00 8,090.00 8,090.00 1.4K
15:08 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:09 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:10 8,090.00 8,100.00 8,090.00 8,100.00 0.1K
15:11 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
15:12 8,100.00 8,100.00 8,100.00 8,100.00 0.3K
15:13 8,100.00 8,100.00 8,090.00 8,090.00 0.4K
15:15 8,090.00 8,100.00 8,090.00 8,100.00 0.9K
15:16 8,100.00 8,100.00 8,090.00 8,090.00 1.4K
15:17 8,100.00 8,100.00 8,100.00 8,100.00 0.4K
15:19 8,100.00 8,100.00 8,090.00 8,100.00 0.5K
15:29 8,170.00 8,170.00 8,170.00 8,170.00 9.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음