미래에셋벤처투자 [100790] KOSDAQ
우량기업부
16,160 원
전일대비:
▲
280
(1.76%)
시가
15,490
고가
16,230
저가
14,410
거래량
795,812
거래대금
12,224 백만
시가총액
8,584 억
52주 최고
70,700
52주 최저
5,900
📈 주가 차트 (최근 20일)
미래에셋벤처투자
100790
120봉
💬 미래에셋벤처투자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 16,160 | 280 | 1.76% | 15,490 | 16,230 | 14,410 | 795,812 |
| 2026-08-24 | 15,880 | 1,380 | 9.52% | 17,730 | 18,000 | 15,880 | 3,047,482 |
| 2026-08-21 | 14,500 | -1,230 | -7.82% | 15,300 | 15,450 | 14,300 | 462,925 |
| 2026-08-20 | 15,730 | 290 | 1.88% | 15,570 | 16,080 | 15,350 | 360,174 |
| 2026-08-19 | 15,440 | -690 | -4.28% | 15,110 | 15,960 | 15,110 | 415,595 |
| 2026-08-18 | 16,130 | -1,370 | -7.83% | 17,620 | 17,850 | 15,860 | 1,186,176 |
| 2026-08-14 | 17,500 | -70 | -0.40% | 17,420 | 17,840 | 16,860 | 1,185,262 |
| 2026-08-13 | 17,570 | 1,360 | 8.39% | 17,220 | 20,300 | 17,220 | 6,369,937 |
| 2026-08-12 | 16,210 | -560 | -3.34% | 16,560 | 16,600 | 15,510 | 889,797 |
| 2026-08-11 | 16,770 | 420 | 2.57% | 16,450 | 17,620 | 15,560 | 1,537,882 |
| 2026-08-10 | 16,350 | 2,160 | 15.22% | 15,550 | 17,800 | 15,010 | 3,555,653 |
| 2026-08-07 | 14,190 | 60 | 0.42% | 14,300 | 15,150 | 13,520 | 264,064 |
| 2026-08-06 | 14,130 | -520 | -3.55% | 14,470 | 14,830 | 13,750 | 216,238 |
| 2026-08-05 | 14,650 | 160 | 1.10% | 14,650 | 15,200 | 14,510 | 465,275 |
| 2026-08-04 | 14,490 | 1,230 | 9.28% | 13,350 | 14,830 | 13,260 | 690,295 |
| 2026-08-03 | 13,260 | 760 | 6.08% | 12,010 | 14,000 | 11,750 | 516,437 |
| 2026-07-31 | 12,500 | 1,970 | 18.71% | 11,000 | 12,690 | 11,000 | 507,180 |
| 2026-07-30 | 10,530 | -440 | -4.01% | 10,000 | 11,310 | 10,000 | 300,876 |
| 2026-07-29 | 10,970 | -1,020 | -8.51% | 11,980 | 12,270 | 10,030 | 466,745 |
| 2026-07-28 | 11,990 | -1,510 | -11.19% | 12,550 | 12,960 | 11,500 | 273,609 |