미래산업 [025560] KOSPI
7,180 원
전일대비:
▼
510
(-6.63%)
시가
7,690
고가
7,890
저가
7,050
거래량
762,313
거래대금
5,506 백만
시가총액
1,995 억
52주 최고
67,000
52주 최저
0
📈 주가 차트 (최근 20일)
미래산업
025560
120봉
💬 미래산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,180 | -510 | -6.63% | 7,690 | 7,890 | 7,050 | 762,313 |
| 2026-08-21 | 7,690 | -860 | -10.06% | 8,290 | 8,290 | 7,300 | 936,135 |
| 2026-08-20 | 8,550 | -50 | -0.58% | 8,880 | 8,880 | 8,010 | 1,212,499 |
| 2026-08-19 | 8,600 | -1,550 | -15.27% | 9,220 | 9,770 | 8,490 | 1,009,763 |
| 2026-08-18 | 10,150 | -30 | -0.29% | 10,290 | 10,910 | 9,940 | 635,970 |
| 2026-08-14 | 10,180 | -50 | -0.49% | 10,590 | 11,980 | 10,040 | 1,426,181 |
| 2026-08-13 | 10,230 | 1,660 | 19.37% | 8,700 | 10,500 | 8,560 | 2,031,276 |
| 2026-08-12 | 8,570 | 1,090 | 14.57% | 7,480 | 8,750 | 7,260 | 684,161 |
| 2026-08-11 | 7,480 | 210 | 2.89% | 7,260 | 8,130 | 6,960 | 487,045 |
| 2026-08-10 | 7,270 | 1,050 | 16.88% | 6,260 | 7,350 | 6,170 | 657,490 |
| 2026-08-07 | 6,220 | -460 | -6.89% | 6,700 | 6,770 | 6,220 | 272,311 |
| 2026-08-06 | 6,680 | -160 | -2.34% | 6,900 | 6,940 | 6,390 | 298,958 |
| 2026-08-05 | 6,840 | 0 | 0.00% | 7,140 | 7,280 | 6,780 | 582,086 |
| 2026-08-04 | 6,840 | 130 | 1.94% | 6,800 | 6,990 | 6,400 | 330,026 |
| 2026-08-03 | 6,710 | 90 | 1.36% | 6,600 | 6,880 | 6,010 | 444,369 |
| 2026-07-31 | 6,620 | 1,030 | 18.43% | 6,300 | 6,990 | 6,060 | 1,394,100 |
| 2026-07-30 | 5,590 | -570 | -9.25% | 5,800 | 6,500 | 5,350 | 1,400,392 |
| 2026-07-29 | 6,160 | -990 | -13.85% | 6,900 | 7,470 | 5,370 | 1,731,439 |
| 2026-07-28 | 7,150 | -3,060 | -29.97% | 9,800 | 9,800 | 7,150 | 2,611,768 |
| 2026-07-27 | 10,210 | 1,860 | 22.28% | 7,990 | 10,830 | 6,940 | 3,843,107 |