맥쿼리한국인프라투융자회사 (088980)

088980
🏛️ 대한민국 →
11,510.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 12,133.80 12,403.00 12,133.80 12,403.00 1.5M
2023-12-27 12,213.60 12,263.40 12,153.80 12,153.80 3.3M
2023-12-26 12,562.60 12,562.60 12,532.60 12,542.60 2.4M
2023-12-22 12,512.70 12,542.60 12,502.70 12,542.60 1.0M
2023-12-21 12,512.70 12,522.70 12,452.90 12,512.70 0.7M
2023-12-20 12,512.70 12,532.60 12,502.70 12,512.70 0.7M
2023-12-19 12,512.70 12,542.60 12,492.80 12,512.70 0.6M
2023-12-18 12,562.60 12,562.60 12,482.80 12,492.80 0.8M
2023-12-15 12,582.50 12,622.40 12,552.60 12,562.60 0.6M
2023-12-14 12,612.40 12,642.30 12,552.60 12,582.50 0.7M
2023-12-13 12,532.60 12,582.50 12,532.60 12,562.60 0.5M
2023-12-12 12,492.80 12,562.60 12,492.80 12,532.60 0.5M
2023-12-11 12,542.60 12,562.60 12,482.80 12,532.60 0.6M
2023-12-08 12,622.40 12,632.30 12,542.60 12,562.60 0.6M
2023-12-07 12,572.50 12,632.30 12,502.70 12,622.40 0.6M
2023-12-06 12,452.90 12,582.50 12,452.90 12,572.50 1.0M
2023-12-05 12,373.10 12,482.80 12,363.10 12,452.90 0.7M
2023-12-04 12,353.20 12,393.10 12,343.20 12,383.10 0.5M
2023-12-01 12,373.10 12,393.10 12,343.20 12,353.20 0.5M
2023-11-30 12,363.10 12,403.00 12,353.20 12,373.10 0.4M
2023-11-29 12,403.00 12,403.00 12,353.20 12,393.10 0.4M
2023-11-28 12,353.20 12,413.00 12,333.20 12,403.00 0.5M
2023-11-27 12,363.10 12,383.10 12,313.30 12,323.30 0.4M
2023-11-26 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2023-11-24 12,363.10 12,403.00 12,313.30 12,363.10 0.4M
2023-11-23 12,413.00 12,423.00 12,333.20 12,363.10 0.4M
2023-11-22 12,393.10 12,413.00 12,343.20 12,413.00 0.3M
2023-11-21 12,482.80 12,542.60 12,353.20 12,403.00 0.7M
2023-11-20 12,313.30 12,482.80 12,313.30 12,472.80 0.6M
2023-11-17 12,183.70 12,343.20 12,183.70 12,313.30 0.6M
2023-11-16 12,163.70 12,233.50 12,163.70 12,173.70 0.5M
2023-11-15 12,153.80 12,213.60 12,113.90 12,163.70 0.6M
2023-11-14 12,123.90 12,173.70 12,123.90 12,143.80 0.3M
2023-11-13 12,163.70 12,173.70 12,084.00 12,123.90 0.4M
2023-11-10 12,163.70 12,193.70 12,113.90 12,163.70 0.3M
2023-11-09 12,123.90 12,173.70 12,074.00 12,163.70 0.4M
2023-11-08 12,143.80 12,143.80 12,064.00 12,064.00 0.6M
2023-11-07 12,203.60 12,223.60 12,103.90 12,143.80 0.5M
2023-11-06 12,163.70 12,233.50 12,113.90 12,173.70 0.8M
2023-11-03 12,233.50 12,253.50 12,133.80 12,173.70 0.6M
2023-11-02 12,153.80 12,263.40 12,113.90 12,223.60 0.6M
2023-11-01 11,984.30 12,123.90 11,974.30 12,113.90 0.6M
2023-10-31 11,974.30 12,034.10 11,934.40 11,984.30 0.7M
2023-10-30 11,944.40 12,014.20 11,944.40 11,974.30 0.4M
2023-10-29 11,990.00 11,990.00 11,990.00 11,990.00 0.0M
2023-10-27 11,954.40 11,994.20 11,914.50 11,954.40 0.5M
2023-10-26 11,974.30 12,044.10 11,944.40 11,964.30 0.4M
2023-10-25 12,004.20 12,044.10 11,984.30 12,004.20 0.2M
2023-10-24 12,004.20 12,024.20 11,924.50 11,994.20 0.4M
2023-10-23 11,984.30 12,074.00 11,964.30 12,004.20 0.4M
2023-10-22 12,040.00 12,040.00 12,040.00 12,040.00 0.0M
2023-10-20 12,074.00 12,103.90 11,974.30 12,004.20 0.5M
2023-10-19 12,123.90 12,133.80 12,084.00 12,093.90 0.3M
2023-10-18 12,163.70 12,183.70 12,143.80 12,153.80 0.2M
2023-10-17 12,183.70 12,213.60 12,133.80 12,163.70 0.3M
2023-10-16 12,183.70 12,283.40 12,163.70 12,173.70 0.5M
2023-10-15 12,270.00 12,270.00 12,270.00 12,270.00 0.0M
2023-10-13 12,133.80 12,273.40 12,123.90 12,233.50 0.5M
2023-10-12 12,113.90 12,143.80 12,064.00 12,133.80 0.3M
2023-10-11 12,113.90 12,163.70 12,093.90 12,113.90 0.3M
2023-10-10 11,994.20 12,163.70 11,984.30 12,113.90 0.4M
2023-10-06 11,894.50 12,014.20 11,884.60 12,004.20 0.6M
2023-10-05 12,004.20 12,004.20 11,944.40 11,954.40 0.4M
2023-10-04 12,133.80 12,133.80 11,944.40 11,944.40 0.9M
2023-09-27 12,113.90 12,173.70 12,054.10 12,173.70 0.4M
2023-09-26 12,243.50 12,253.50 12,143.80 12,153.80 0.5M
2023-09-25 12,213.60 12,263.40 12,183.70 12,243.50 0.4M
2023-09-24 12,230.00 12,230.00 12,230.00 12,230.00 0.0M
2023-09-22 12,203.60 12,203.60 12,133.80 12,193.70 0.4M
2023-09-21 12,233.50 12,273.40 12,153.80 12,213.60 0.5M
2023-09-20 12,253.50 12,303.30 12,223.60 12,253.50 0.3M
2023-09-19 12,313.30 12,323.30 12,263.40 12,263.40 0.3M
2023-09-18 12,303.30 12,363.10 12,263.40 12,313.30 0.4M
2023-09-15 12,233.50 12,343.20 12,153.80 12,343.20 0.6M
2023-09-14 12,084.00 12,452.90 12,074.00 12,203.60 0.5M
2023-09-13 12,103.90 12,113.90 12,054.10 12,084.00 0.3M
2023-09-12 12,153.80 12,153.80 12,054.10 12,084.00 0.4M
2023-09-11 12,113.90 12,153.80 12,074.00 12,123.90 0.4M
2023-09-08 12,084.00 12,123.90 12,054.10 12,113.90 0.3M
2023-09-07 12,024.20 12,123.90 12,014.20 12,084.00 0.3M
2023-09-06 12,113.90 12,143.80 12,004.20 12,054.10 0.5M
2023-09-05 12,213.60 12,213.60 12,093.90 12,113.90 0.5M
2023-09-04 12,253.50 12,263.40 12,143.80 12,193.70 0.6M
2023-09-01 12,263.40 12,333.20 12,213.60 12,243.50 0.6M
2023-08-31 12,253.50 12,323.30 12,123.90 12,213.60 1.1M
2023-08-30 12,074.00 12,243.50 12,054.10 12,223.60 0.8M
2023-08-29 11,954.40 12,113.90 11,924.50 12,054.10 1.0M
2023-08-28 11,774.90 11,984.30 11,774.90 11,874.60 1.4M
2023-08-27 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-08-25 11,784.90 11,804.80 11,745.00 11,764.90 0.8M
2023-08-24 11,784.90 11,854.70 11,764.90 11,804.80 0.8M
2023-08-23 11,854.70 11,854.70 11,764.90 11,784.90 0.7M
2023-08-22 11,844.70 11,864.60 11,804.80 11,844.70 0.8M
2023-08-21 11,794.80 11,894.50 11,784.90 11,844.70 0.8M
2023-08-20 11,840.00 11,840.00 11,840.00 11,840.00 0.0M
2023-08-18 11,745.00 11,884.60 11,735.00 11,804.80 0.7M
2023-08-17 11,834.70 11,884.60 11,735.00 11,745.00 1.3M
2023-08-16 11,924.50 11,934.40 11,864.60 11,904.50 0.7M
2023-08-15 11,960.00 11,960.00 11,960.00 11,960.00 0.0M
2023-08-14 11,964.30 11,964.30 11,854.70 11,924.50 0.7M
2023-08-13 11,980.00 11,980.00 11,980.00 11,980.00 0.0M
2023-08-11 11,924.50 11,984.30 11,864.60 11,944.40 0.8M
2023-08-10 11,914.50 11,924.50 11,804.80 11,914.50 1.2M
2023-08-09 11,834.70 11,904.50 11,794.80 11,904.50 1.2M
2023-08-08 11,964.30 11,984.30 11,824.80 11,834.70 1.0M
2023-08-07 12,024.20 12,044.10 11,944.40 11,944.40 0.9M
2023-08-06 12,070.00 12,070.00 12,070.00 12,070.00 0.0M
2023-08-04 11,944.40 12,034.10 11,884.60 12,034.10 0.6M
2023-08-03 11,964.30 11,994.20 11,874.60 11,944.40 0.8M
2023-08-02 12,054.10 12,074.00 11,934.40 11,964.30 0.9M
2023-08-01 12,113.90 12,113.90 11,944.40 12,044.10 1.1M
2023-07-31 12,233.50 12,243.50 12,034.10 12,093.90 1.1M
2023-07-30 12,270.00 12,270.00 12,270.00 12,270.00 0.0M
2023-07-28 12,093.90 12,363.10 12,084.00 12,233.50 1.2M
2023-07-27 12,243.50 12,243.50 12,054.10 12,054.10 1.2M
2023-07-26 12,084.00 12,193.70 11,944.40 12,163.70 1.3M
2023-07-25 12,213.60 12,233.50 12,054.10 12,084.00 1.0M
2023-07-24 12,383.10 12,423.00 12,163.70 12,233.50 1.2M
2023-07-23 12,470.00 12,470.00 12,470.00 12,470.00 0.0M
2023-07-21 12,383.10 12,512.70 12,373.10 12,432.90 0.6M
2023-07-20 12,452.90 12,452.90 12,323.30 12,383.10 0.6M
2023-07-19 12,482.80 12,522.70 12,373.10 12,393.10 0.6M
2023-07-18 12,612.40 12,612.40 12,452.90 12,482.80 0.7M
2023-07-17 12,702.10 12,712.10 12,522.70 12,612.40 0.5M
2023-07-16 12,760.00 12,760.00 12,760.00 12,760.00 0.0M
2023-07-14 12,702.10 12,821.80 12,672.20 12,722.10 0.4M
2023-07-13 12,642.30 12,752.00 12,642.30 12,712.10 0.6M
2023-07-12 12,542.60 12,652.30 12,502.70 12,632.30 0.4M
2023-07-11 12,522.70 12,642.30 12,462.90 12,542.60 0.3M
2023-07-10 12,363.10 12,552.60 12,363.10 12,522.70 0.4M
2023-07-09 12,480.00 12,480.00 12,480.00 12,480.00 0.0M
2023-07-07 12,522.70 12,532.60 12,373.10 12,442.90 0.6M
2023-07-06 12,612.40 12,612.40 12,492.80 12,532.60 0.3M
2023-07-05 12,662.30 12,702.10 12,562.60 12,572.50 0.3M
2023-07-04 12,482.80 12,662.30 12,452.90 12,652.30 0.5M
2023-07-03 12,652.30 12,662.30 12,442.90 12,482.80 1.4M
2023-06-30 12,781.90 12,781.90 12,662.30 12,662.30 0.7M
2023-06-29 12,662.30 12,781.90 12,512.70 12,762.00 1.8M
2023-06-28 12,961.40 13,021.20 12,921.50 12,941.40 1.2M
2023-06-27 12,895.00 12,944.50 12,865.30 12,895.00 1.4M
2023-06-26 12,934.60 12,934.60 12,855.40 12,895.00 1.2M
2023-06-25 13,070.00 13,070.00 13,070.00 13,070.00 0.0M
2023-06-23 12,934.60 12,954.40 12,895.00 12,934.60 0.6M
2023-06-22 12,924.70 12,994.00 12,904.90 12,924.70 0.6M
2023-06-21 12,904.90 13,003.90 12,904.90 12,924.70 0.6M
2023-06-20 13,053.40 13,063.30 12,835.60 12,904.90 1.1M
2023-06-19 13,191.90 13,191.90 13,003.90 13,053.40 0.8M
2023-06-18 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2023-06-16 13,261.20 13,290.90 13,201.80 13,211.70 1.0M
2023-06-15 13,013.80 13,300.80 12,885.10 13,251.30 1.0M
2023-06-14 13,112.70 13,191.90 12,825.70 13,023.70 2.3M
2023-06-13 13,478.90 13,488.80 13,261.20 13,290.90 1.0M
2023-06-12 13,498.70 13,647.10 13,419.50 13,449.20 1.2M
2023-06-11 13,640.00 13,640.00 13,640.00 13,640.00 0.0M
2023-06-09 13,360.20 13,508.60 13,360.20 13,498.70 1.0M
2023-06-08 13,231.50 13,360.20 13,211.70 13,360.20 0.8M
2023-06-07 13,261.20 13,271.10 13,172.10 13,251.30 0.7M
2023-06-05 13,211.70 13,251.30 13,191.90 13,251.30 0.5M
2023-06-04 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2023-06-02 13,053.40 13,172.10 13,053.40 13,162.20 0.6M
2023-06-01 13,241.40 13,281.00 12,895.00 13,073.20 1.0M
2023-05-31 13,083.10 13,211.70 13,083.10 13,191.90 0.7M
2023-05-30 12,954.40 13,083.10 12,954.40 13,083.10 0.7M
2023-05-26 12,865.30 12,954.40 12,865.30 12,954.40 0.5M
2023-05-25 12,766.40 12,865.30 12,756.50 12,865.30 0.7M
2023-05-24 12,716.90 12,776.30 12,707.00 12,776.30 0.4M
2023-05-23 12,687.20 12,716.90 12,657.50 12,716.90 0.3M
2023-05-22 12,647.60 12,707.00 12,637.70 12,687.20 0.4M
2023-05-19 12,736.70 12,806.00 12,617.90 12,617.90 0.7M
2023-05-18 12,637.70 12,716.90 12,608.00 12,716.90 0.5M
2023-05-17 12,647.60 12,667.40 12,608.00 12,637.70 0.4M
2023-05-16 12,558.50 12,647.60 12,558.50 12,627.80 0.5M
2023-05-15 12,627.80 12,637.70 12,538.80 12,598.10 0.5M
2023-05-14 12,760.00 12,760.00 12,760.00 12,760.00 0.0M
2023-05-12 12,598.10 12,647.60 12,598.10 12,627.80 0.3M
2023-05-11 12,578.30 12,647.60 12,558.50 12,608.00 0.3M
2023-05-10 12,588.20 12,687.20 12,499.20 12,608.00 0.8M
2023-05-09 12,449.70 12,568.40 12,420.00 12,558.50 0.6M
2023-05-08 12,459.60 12,459.60 12,370.50 12,449.70 0.4M
2023-05-04 12,330.90 12,469.50 12,321.00 12,429.90 0.7M
2023-05-03 12,281.40 12,340.80 12,281.40 12,321.00 0.2M
2023-05-02 12,301.20 12,311.10 12,261.70 12,281.40 0.5M
2023-05-01 12,430.00 12,430.00 12,430.00 12,430.00 0.0M
2023-04-28 12,281.40 12,321.00 12,251.80 12,301.20 0.5M
2023-04-27 12,321.00 12,340.80 12,281.40 12,301.20 0.3M
2023-04-26 12,271.50 12,321.00 12,251.80 12,321.00 0.4M
2023-04-25 12,321.00 12,321.00 12,271.50 12,271.50 0.5M
2023-04-24 12,340.80 12,360.60 12,291.30 12,321.00 0.5M
2023-04-23 12,470.00 12,470.00 12,470.00 12,470.00 0.0M
2023-04-21 12,340.80 12,350.70 12,311.10 12,340.80 0.3M
2023-04-20 12,271.50 12,370.50 12,251.80 12,350.70 0.4M
2023-04-19 12,281.40 12,291.30 12,251.80 12,271.50 0.3M
2023-04-18 12,291.30 12,301.20 12,241.90 12,261.70 0.3M
2023-04-17 12,281.40 12,311.10 12,232.00 12,291.30 0.5M
2023-04-16 12,420.00 12,420.00 12,420.00 12,420.00 0.0M
2023-04-14 12,212.20 12,301.20 12,202.30 12,291.30 0.4M
2023-04-13 12,182.50 12,222.10 12,172.60 12,192.40 0.4M
2023-04-12 12,241.90 12,251.80 12,172.60 12,172.60 0.6M
2023-04-11 12,212.20 12,232.00 12,182.50 12,202.30 0.5M
2023-04-10 12,261.70 12,261.70 12,172.60 12,212.20 0.7M
2023-04-07 12,271.50 12,281.40 12,222.10 12,261.70 0.4M
2023-04-06 12,192.40 12,321.00 12,192.40 12,271.50 0.4M
2023-04-05 12,311.10 12,370.50 12,152.80 12,172.60 1.1M
2023-04-04 12,360.60 12,360.60 12,241.90 12,291.30 0.9M
2023-04-03 12,360.60 12,410.10 12,301.20 12,330.90 0.4M
2023-03-31 12,439.80 12,469.50 12,360.60 12,370.50 0.5M
2023-03-30 12,321.00 12,469.50 12,301.20 12,439.80 0.5M
2023-03-29 12,311.10 12,390.30 12,291.30 12,321.00 0.4M
2023-03-28 12,321.00 12,380.40 12,291.30 12,311.10 0.4M
2023-03-27 12,499.20 12,499.20 12,321.00 12,340.80 0.7M
2023-03-24 12,410.10 12,499.20 12,360.60 12,499.20 0.4M
2023-03-23 12,439.80 12,509.10 12,350.70 12,400.20 0.5M
2023-03-22 12,509.10 12,558.50 12,410.10 12,420.00 0.6M
2023-03-21 12,410.10 12,509.10 12,400.20 12,449.70 0.6M
2023-03-20 12,390.30 12,420.00 12,330.90 12,410.10 0.3M
2023-03-17 12,449.70 12,459.60 12,281.40 12,311.10 0.7M
2023-03-16 12,350.70 12,449.70 12,291.30 12,410.10 0.5M
2023-03-15 12,469.50 12,489.30 12,330.90 12,350.70 0.7M
2023-03-14 12,479.40 12,558.50 12,321.00 12,360.60 0.9M
2023-03-13 12,222.10 12,528.90 12,222.10 12,479.40 0.9M
2023-03-12 12,430.00 12,430.00 12,430.00 12,430.00 0.0M
2023-03-10 12,380.40 12,390.30 12,182.50 12,301.20 0.9M
2023-03-09 12,647.60 12,667.40 12,370.50 12,429.90 0.8M
2023-03-08 12,578.30 12,687.20 12,578.30 12,627.80 0.9M
2023-03-07 12,667.40 12,865.30 12,598.10 12,736.70 1.3M
2023-03-06 12,538.80 12,657.50 12,538.80 12,637.70 0.8M
2023-03-03 12,390.30 12,509.10 12,380.40 12,509.10 0.9M
2023-03-02 12,340.80 12,420.00 12,330.90 12,390.30 0.9M
2023-02-28 12,340.80 12,350.70 12,291.30 12,340.80 0.6M
2023-02-27 12,370.50 12,380.40 12,281.40 12,311.10 0.6M
2023-02-26 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2023-02-24 12,340.80 12,370.50 12,291.30 12,370.50 0.4M
2023-02-23 12,241.90 12,360.60 12,241.90 12,340.80 0.3M
2023-02-22 12,281.40 12,301.20 12,232.00 12,261.70 0.4M
2023-02-21 12,291.30 12,360.60 12,222.10 12,311.10 0.7M
2023-02-20 12,350.70 12,370.50 12,261.70 12,301.20 0.6M
2023-02-17 12,350.70 12,390.30 12,301.20 12,370.50 0.4M
2023-02-16 12,390.30 12,400.20 12,360.60 12,370.50 0.5M
2023-02-15 12,420.00 12,439.80 12,350.70 12,390.30 0.6M
2023-02-14 12,340.80 12,429.90 12,271.50 12,420.00 0.8M
2023-02-13 12,281.40 12,400.20 12,271.50 12,321.00 0.8M
2023-02-12 12,420.00 12,420.00 12,420.00 12,420.00 0.0M
2023-02-10 12,024.10 12,321.00 12,024.10 12,291.30 1.3M
2023-02-09 11,905.40 12,024.10 11,905.40 12,024.10 0.5M
2023-02-08 11,925.20 11,964.80 11,885.60 11,905.40 0.5M
2023-02-07 11,964.80 11,974.70 11,865.80 11,885.60 0.7M
2023-02-06 11,974.70 12,034.00 11,885.60 11,964.80 0.8M
2023-02-05 12,140.00 12,140.00 12,140.00 12,140.00 0.0M
2023-02-03 11,994.40 12,043.90 11,895.50 12,014.20 0.7M
2023-02-02 11,945.00 12,063.70 11,885.60 12,004.30 1.1M
2023-02-01 11,816.30 11,905.40 11,766.80 11,885.60 0.6M
2023-01-31 11,747.00 11,826.20 11,717.30 11,766.80 0.5M
2023-01-30 11,727.20 11,786.60 11,697.60 11,756.90 0.5M
2023-01-27 11,776.70 11,786.60 11,667.90 11,717.30 0.5M
2023-01-26 11,786.60 11,826.20 11,638.20 11,776.70 0.6M
2023-01-25 11,895.50 11,935.10 11,697.60 11,786.60 0.9M
2023-01-24 11,950.00 11,950.00 11,950.00 11,950.00 0.0M
2023-01-20 11,677.80 11,826.20 11,677.80 11,826.20 0.7M
2023-01-19 11,529.30 11,677.80 11,529.30 11,677.80 0.4M
2023-01-18 11,529.30 11,578.80 11,479.80 11,529.30 0.3M
2023-01-17 11,677.80 11,727.20 11,479.80 11,529.30 0.6M
2023-01-16 11,331.40 11,677.80 11,281.90 11,628.30 1.2M
2023-01-13 11,182.90 11,281.90 11,182.90 11,281.90 0.9M
2023-01-12 11,182.90 11,232.40 11,133.50 11,182.90 0.5M
2023-01-11 11,182.90 11,182.90 11,133.50 11,182.90 0.5M
2023-01-10 11,232.40 11,232.40 11,133.50 11,182.90 0.4M
2023-01-09 11,182.90 11,232.40 11,133.50 11,232.40 0.5M
2023-01-06 11,232.40 11,281.90 11,133.50 11,133.50 0.5M
2023-01-05 11,182.90 11,232.40 11,084.00 11,232.40 0.4M
2023-01-04 11,034.50 11,182.90 11,034.50 11,133.50 0.6M
2023-01-03 10,985.00 11,084.00 10,935.50 11,034.50 0.5M
2023-01-02 10,935.50 11,034.50 10,886.10 10,985.00 0.6M