미래에셋증권우 [006805] KOSPI
12,430 원
전일대비:
▼
460
(-3.57%)
시가
12,880
고가
12,880
저가
12,310
거래량
24,021
거래대금
298 백만
시가총액
1,750 억
52주 최고
29,900
52주 최저
8,030
📈 주가 차트 (최근 20일)
미래에셋증권우
006805
120봉
💬 미래에셋증권우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 12,430 | -460 | -3.57% | 12,880 | 12,880 | 12,310 | 24,021 |
| 2026-08-20 | 12,890 | 570 | 4.63% | 12,400 | 12,970 | 12,350 | 34,990 |
| 2026-08-19 | 12,320 | -450 | -3.52% | 12,490 | 12,680 | 11,960 | 18,321 |
| 2026-08-18 | 12,770 | -650 | -4.84% | 13,410 | 13,410 | 12,700 | 52,292 |
| 2026-08-14 | 13,420 | -30 | -0.22% | 13,450 | 13,560 | 13,150 | 30,822 |
| 2026-08-13 | 13,450 | 310 | 2.36% | 13,510 | 14,100 | 13,310 | 35,265 |
| 2026-08-12 | 13,140 | 340 | 2.66% | 13,000 | 13,190 | 12,710 | 31,967 |
| 2026-08-11 | 12,800 | 0 | 0.00% | 12,800 | 12,900 | 12,610 | 15,986 |
| 2026-08-10 | 12,800 | 590 | 4.83% | 12,440 | 12,870 | 12,440 | 39,964 |
| 2026-08-07 | 12,210 | -320 | -2.55% | 12,530 | 12,880 | 12,040 | 19,576 |
| 2026-08-06 | 12,530 | -220 | -1.73% | 12,750 | 12,750 | 12,240 | 16,556 |
| 2026-08-05 | 12,750 | 350 | 2.82% | 12,710 | 12,980 | 12,630 | 55,445 |
| 2026-08-04 | 12,400 | 260 | 2.14% | 12,110 | 12,400 | 12,010 | 21,715 |
| 2026-08-03 | 12,140 | -160 | -1.30% | 12,280 | 12,300 | 11,700 | 17,776 |
| 2026-07-31 | 12,300 | 1,680 | 15.82% | 11,360 | 12,300 | 11,300 | 34,320 |
| 2026-07-30 | 10,620 | -170 | -1.58% | 10,310 | 11,260 | 10,310 | 46,074 |
| 2026-07-29 | 10,790 | -870 | -7.46% | 11,660 | 11,990 | 10,190 | 73,676 |
| 2026-07-28 | 11,660 | -1,630 | -12.26% | 12,520 | 12,970 | 11,590 | 33,956 |
| 2026-07-27 | 13,290 | 40 | 0.30% | 13,440 | 13,500 | 13,000 | 31,341 |
| 2026-07-24 | 13,250 | -440 | -3.21% | 13,700 | 13,700 | 13,070 | 16,110 |