맥쿼리인프라 [088980] KOSPI
9,540 원
전일대비:
▲
10
(0.10%)
시가
9,530
고가
9,570
저가
9,400
거래량
959,440
거래대금
9,136 백만
시가총액
45,689 억
52주 최고
11,890
52주 최저
9,320
📈 주가 차트 (최근 20일)
맥쿼리인프라
088980
120봉
💬 맥쿼리인프라 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,540 | 10 | 0.10% | 9,530 | 9,570 | 9,400 | 959,440 |
| 2026-08-20 | 9,530 | 100 | 1.06% | 9,450 | 9,590 | 9,450 | 1,025,361 |
| 2026-08-19 | 9,430 | -50 | -0.53% | 9,440 | 9,460 | 9,320 | 1,868,399 |
| 2026-08-18 | 9,480 | -210 | -2.17% | 9,690 | 9,720 | 9,450 | 2,573,478 |
| 2026-08-14 | 9,690 | 80 | 0.83% | 9,640 | 9,750 | 9,560 | 1,881,794 |
| 2026-08-13 | 9,610 | -280 | -2.83% | 9,910 | 9,920 | 9,540 | 5,473,946 |
| 2026-08-12 | 9,890 | -90 | -0.90% | 9,970 | 10,000 | 9,880 | 1,921,921 |
| 2026-08-11 | 9,980 | 0 | 0.00% | 9,980 | 10,010 | 9,950 | 782,913 |
| 2026-08-10 | 9,980 | 0 | 0.00% | 10,000 | 10,020 | 9,920 | 1,213,526 |
| 2026-08-07 | 9,980 | -20 | -0.20% | 10,010 | 10,040 | 9,980 | 806,571 |
| 2026-08-06 | 10,000 | 30 | 0.30% | 9,960 | 10,040 | 9,960 | 780,230 |
| 2026-08-05 | 9,970 | 90 | 0.91% | 9,900 | 9,990 | 9,890 | 1,422,307 |
| 2026-08-04 | 9,880 | -90 | -0.90% | 9,970 | 10,010 | 9,870 | 1,621,227 |
| 2026-08-03 | 9,970 | -140 | -1.38% | 10,100 | 10,160 | 9,950 | 1,263,840 |
| 2026-07-31 | 10,110 | 100 | 1.00% | 10,010 | 10,130 | 9,940 | 1,726,004 |
| 2026-07-30 | 10,010 | 80 | 0.81% | 9,940 | 10,040 | 9,830 | 1,424,285 |
| 2026-07-29 | 9,930 | -60 | -0.60% | 10,000 | 10,060 | 9,850 | 2,668,296 |
| 2026-07-28 | 9,990 | -140 | -1.38% | 10,120 | 10,120 | 9,960 | 1,716,496 |
| 2026-07-27 | 10,130 | 120 | 1.20% | 10,000 | 10,190 | 10,000 | 1,240,505 |
| 2026-07-24 | 10,010 | -80 | -0.79% | 10,050 | 10,110 | 10,000 | 876,950 |