퓨쳐켐 (220100)

220100
🏛️ 대한민국 →
17,590.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13,772.40 14,231.50 12,607.10 12,925.00 1.1M
2021-12-29 12,395.20 13,278.00 12,324.50 12,925.00 0.4M
2021-12-28 12,289.20 12,501.10 12,077.40 12,360.00 0.3M
2021-12-27 12,430.50 12,924.90 12,148.00 12,148.00 0.3M
2021-12-24 12,607.10 12,677.70 12,324.50 12,430.00 0.1M
2021-12-23 12,642.40 12,713.00 12,359.90 12,572.00 0.1M
2021-12-22 12,713.00 12,924.90 12,501.10 12,536.00 0.2M
2021-12-21 12,889.60 13,066.10 12,642.40 12,784.00 0.1M
2021-12-20 12,889.60 13,313.30 12,713.00 12,960.00 0.2M
2021-12-17 13,419.30 13,419.30 12,924.90 13,137.00 0.2M
2021-12-16 14,019.60 14,125.60 13,278.00 13,455.00 0.3M
2021-12-15 13,807.70 14,196.20 13,595.80 13,984.00 0.2M
2021-12-14 13,313.30 14,302.10 13,242.70 13,878.00 0.4M
2021-12-13 13,878.40 13,984.30 13,313.30 13,419.00 0.3M
2021-12-10 14,054.90 14,408.10 13,772.40 13,984.00 0.3M
2021-12-09 13,489.90 14,408.10 13,348.70 14,126.00 0.8M
2021-12-08 12,465.80 13,772.40 12,359.90 13,561.00 1.1M
2021-12-07 12,253.90 12,395.20 12,006.70 12,360.00 0.1M
2021-12-06 12,289.20 12,324.50 12,006.70 12,183.00 0.1M
2021-12-03 12,395.20 12,395.20 12,077.40 12,325.00 0.0M
2021-12-02 11,759.50 12,395.20 11,759.50 12,219.00 0.1M
2021-12-01 11,653.60 12,148.00 11,265.10 12,007.00 0.1M
2021-11-30 12,148.00 12,253.90 11,583.00 11,689.00 0.2M
2021-11-29 11,936.10 12,430.50 11,865.50 12,077.00 0.1M
2021-11-26 12,218.60 12,677.70 12,148.00 12,395.00 0.1M
2021-11-25 12,713.00 12,748.30 12,359.90 12,360.00 0.1M
2021-11-24 12,854.30 12,889.60 12,536.40 12,607.00 0.1M
2021-11-23 12,960.20 12,995.50 12,571.70 12,784.00 0.1M
2021-11-22 12,889.60 13,101.50 12,430.50 12,713.00 0.2M
2021-11-19 12,713.00 12,854.30 12,501.10 12,713.00 0.1M
2021-11-18 12,713.00 12,960.20 12,536.40 12,854.00 0.1M
2021-11-17 12,854.30 12,924.90 12,465.80 12,713.00 0.2M
2021-11-16 13,066.10 13,207.40 12,677.70 12,890.00 0.2M
2021-11-15 13,984.30 14,125.60 13,066.10 13,137.00 0.4M
2021-11-12 13,949.00 14,443.40 13,595.80 13,914.00 0.2M
2021-11-11 13,454.60 14,478.70 13,313.30 14,090.00 0.4M
2021-11-10 14,973.10 15,396.90 13,595.80 13,772.00 0.8M
2021-11-09 13,772.40 15,149.70 13,737.10 15,114.00 1.5M
2021-11-08 13,454.60 13,560.50 13,101.50 13,243.00 0.3M
2021-11-05 13,878.40 13,913.70 13,242.70 13,561.00 0.4M
2021-11-04 13,454.60 14,231.50 13,348.70 13,878.00 0.6M
2021-11-03 12,713.00 14,019.60 12,536.40 13,596.00 1.7M
2021-11-02 12,112.70 12,324.50 12,006.70 12,077.00 0.1M
2021-11-01 12,430.50 12,501.10 11,971.40 12,113.00 0.2M
2021-10-29 12,783.60 12,854.30 12,218.60 12,430.00 0.2M
2021-10-28 12,148.00 12,783.60 11,900.80 12,572.00 0.3M
2021-10-27 12,006.70 12,148.00 11,830.20 12,113.00 0.1M
2021-10-26 12,218.60 12,359.90 11,865.50 11,971.00 0.2M
2021-10-25 12,042.00 12,042.00 11,794.80 11,865.00 0.1M
2021-10-22 12,006.70 12,112.70 11,759.50 12,007.00 0.1M
2021-10-21 11,794.80 12,253.90 11,759.50 11,936.00 0.2M
2021-10-20 12,324.50 12,324.50 11,759.50 11,830.00 0.1M
2021-10-19 12,183.30 12,430.50 11,971.40 12,219.00 0.1M
2021-10-18 12,430.50 12,465.80 12,077.40 12,183.00 0.1M
2021-10-15 12,818.90 12,889.60 12,289.20 12,572.00 0.1M
2021-10-14 12,006.70 12,713.00 11,653.60 12,466.00 0.3M
2021-10-13 11,583.00 12,006.70 11,583.00 11,760.00 0.1M
2021-10-12 12,148.00 12,359.90 11,724.20 11,724.00 0.1M
2021-10-08 11,830.20 12,501.10 11,583.00 12,289.00 0.2M
2021-10-07 11,477.00 11,794.80 11,335.80 11,724.00 0.1M
2021-10-06 11,794.80 12,183.30 11,229.80 11,336.00 0.2M
2021-10-05 11,865.50 11,936.10 11,335.80 11,689.00 0.2M
2021-10-01 12,077.40 12,430.50 11,865.50 11,936.00 0.1M
2021-09-30 12,183.30 12,536.40 12,042.00 12,183.00 0.1M
2021-09-29 11,865.50 12,253.90 11,724.20 12,254.00 0.2M
2021-09-28 12,536.40 12,642.40 11,936.10 12,148.00 0.3M
2021-09-27 12,677.70 13,030.80 12,501.10 12,642.00 0.1M
2021-09-24 12,818.90 12,818.90 12,465.80 12,713.00 0.1M
2021-09-23 13,030.80 13,030.80 12,607.10 12,748.00 0.2M
2021-09-22 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2021-09-17 12,889.60 13,172.10 12,677.70 13,031.00 0.2M
2021-09-16 12,960.20 13,136.80 12,430.50 12,713.00 0.2M
2021-09-15 13,136.80 13,525.20 12,713.00 12,996.00 0.2M
2021-09-14 13,066.10 13,172.10 12,748.30 13,066.00 0.1M
2021-09-13 12,995.50 13,207.40 12,430.50 13,066.00 0.5M
2021-09-10 13,454.60 13,560.50 12,818.90 13,066.00 0.3M
2021-09-09 13,525.20 13,949.00 13,172.10 13,455.00 0.2M
2021-09-08 14,054.90 14,054.90 13,172.10 13,525.00 0.5M
2021-09-07 14,514.00 14,514.00 13,843.00 14,126.00 0.3M
2021-09-06 15,185.00 15,290.90 14,337.40 14,549.00 0.4M
2021-09-03 14,337.40 15,361.50 14,337.40 14,902.00 0.6M
2021-09-02 13,913.70 14,725.90 13,772.40 14,479.00 0.8M
2021-09-01 14,443.40 15,043.70 13,172.10 13,914.00 2.0M
2021-08-31 16,809.40 18,292.60 14,160.90 14,443.00 2.4M
2021-08-30 16,244.40 16,915.40 15,785.30 16,668.00 0.6M
2021-08-27 16,173.80 16,456.30 15,608.70 16,315.00 0.6M
2021-08-26 16,456.30 17,021.30 15,961.90 16,386.00 0.7M
2021-08-25 15,502.80 16,597.50 15,079.00 16,527.00 0.9M
2021-08-24 15,361.50 15,926.60 15,185.00 15,750.00 0.6M
2021-08-23 14,831.80 15,220.30 14,443.40 15,185.00 0.7M
2021-08-20 13,631.20 14,973.10 13,631.20 14,620.00 1.6M
2021-08-19 14,090.20 14,372.80 13,595.80 13,631.00 1.0M
2021-08-18 13,525.20 13,560.50 13,136.80 13,525.00 0.2M
2021-08-17 13,631.20 13,913.70 13,136.80 13,561.00 0.5M
2021-08-16 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-08-13 12,924.90 13,984.30 12,854.30 13,631.00 1.0M
2021-08-12 12,218.60 12,924.90 12,077.40 12,784.00 0.3M
2021-08-11 12,571.70 12,889.60 12,006.70 12,077.00 0.4M
2021-08-10 12,960.20 12,960.20 11,688.90 12,784.00 0.7M
2021-08-09 12,818.90 13,348.70 12,571.70 12,996.00 0.6M
2021-08-06 12,395.20 13,066.10 12,289.20 12,819.00 0.7M
2021-08-05 11,794.80 12,359.90 11,794.80 12,325.00 0.5M
2021-08-04 11,300.40 12,006.70 11,123.90 11,830.00 0.5M
2021-08-03 11,441.70 12,253.90 11,123.90 11,300.00 1.5M
2021-08-02 11,053.20 11,371.10 10,947.30 11,371.00 0.2M
2021-07-30 11,300.40 11,406.40 11,017.90 11,053.00 0.2M
2021-07-29 10,770.70 11,265.10 10,735.40 11,159.00 0.3M
2021-07-28 10,417.60 10,947.30 10,417.60 10,700.00 0.3M
2021-07-27 10,417.60 10,735.40 10,241.00 10,418.00 0.1M
2021-07-26 10,382.30 10,700.10 10,311.70 10,312.00 0.1M
2021-07-23 10,276.30 10,488.20 10,276.30 10,382.00 0.1M
2021-07-22 10,417.60 10,523.50 10,241.00 10,312.00 0.1M
2021-07-21 10,382.30 10,594.20 10,276.30 10,453.00 0.1M
2021-07-20 10,629.50 10,664.80 10,241.00 10,382.00 0.2M
2021-07-19 10,876.70 10,876.70 10,558.90 10,629.00 0.1M
2021-07-16 10,735.40 10,735.40 10,488.20 10,700.00 0.2M
2021-07-15 10,947.30 10,947.30 10,629.50 10,665.00 0.2M
2021-07-14 10,700.10 11,229.80 10,700.10 10,947.00 0.2M
2021-07-13 10,735.40 10,841.40 10,558.90 10,806.00 0.1M
2021-07-12 10,594.20 10,806.10 10,558.90 10,735.00 0.1M
2021-07-09 10,664.80 11,017.90 10,311.70 10,700.00 0.2M
2021-07-08 10,947.30 11,265.10 10,629.50 10,700.00 0.2M
2021-07-07 10,558.90 11,159.20 10,523.50 10,947.00 0.2M
2021-07-06 10,841.40 11,017.90 10,523.50 10,665.00 0.3M
2021-07-05 10,982.60 11,159.20 10,629.50 10,877.00 0.2M
2021-07-02 11,159.20 11,371.10 10,982.60 11,089.00 0.3M
2021-07-01 10,594.20 11,229.80 10,417.60 11,159.00 0.5M
2021-06-30 9,958.50 10,664.80 9,817.30 10,594.00 0.4M
2021-06-29 10,099.80 10,170.40 9,852.60 9,923.00 0.1M
2021-06-28 9,781.90 10,029.10 9,711.30 9,923.00 0.1M
2021-06-25 9,993.80 9,993.80 9,605.40 9,782.00 0.1M
2021-06-24 9,570.10 9,887.90 9,534.80 9,782.00 0.1M
2021-06-23 9,817.30 9,852.60 9,499.40 9,570.00 0.2M
2021-06-22 9,887.90 9,993.80 9,711.30 9,817.00 0.1M
2021-06-21 9,958.50 10,064.50 9,817.30 9,888.00 0.1M
2021-06-18 9,993.80 10,205.70 9,958.50 10,135.00 0.1M
2021-06-17 10,170.40 10,347.00 9,781.90 10,100.00 0.2M
2021-06-16 10,205.70 10,382.30 10,029.10 10,170.00 0.1M
2021-06-15 10,205.70 10,523.50 10,170.40 10,206.00 0.2M
2021-06-14 11,123.90 11,123.90 10,135.10 10,206.00 0.6M
2021-06-13 15,750.00 15,750.00 15,750.00 15,750.00 0.0M
2021-06-11 11,017.90 11,300.40 10,912.00 11,124.00 0.1M
2021-06-10 11,406.40 11,477.00 10,876.70 10,877.00 0.2M
2021-06-09 12,112.70 12,218.60 11,335.80 11,548.00 0.7M
2021-06-08 12,359.90 12,642.40 11,335.80 11,830.00 2.2M
2021-06-07 11,123.90 11,335.80 10,770.70 10,806.00 0.2M
2021-06-04 10,700.10 11,053.20 10,629.50 11,053.00 0.2M
2021-06-03 10,629.50 10,841.40 10,382.30 10,665.00 0.1M
2021-06-02 11,088.60 11,123.90 10,523.50 10,594.00 0.2M
2021-06-01 10,488.20 11,265.10 10,311.70 11,053.00 0.3M
2021-05-31 10,947.30 11,088.60 10,417.60 10,594.00 0.2M
2021-05-28 10,311.70 10,876.70 10,205.70 10,629.00 0.3M
2021-05-27 9,640.70 10,488.20 9,393.50 10,312.00 0.4M
2021-05-26 9,711.30 9,958.50 9,570.10 9,641.00 0.1M
2021-05-25 9,640.70 9,923.20 9,393.50 9,747.00 0.1M
2021-05-24 9,993.80 9,993.80 9,252.20 9,605.00 0.1M
2021-05-21 10,170.40 10,452.90 9,817.30 9,994.00 0.1M
2021-05-20 9,993.80 10,064.50 9,676.00 10,029.00 0.1M
2021-05-18 9,464.10 10,029.10 9,181.60 10,029.00 0.3M
2021-05-17 9,958.50 9,993.80 9,358.20 9,464.00 0.2M
2021-05-14 9,958.50 10,099.80 9,781.90 9,959.00 0.1M
2021-05-13 9,958.50 10,135.10 9,711.30 9,888.00 0.2M
2021-05-12 10,241.00 10,382.30 9,958.50 10,206.00 0.2M
2021-05-11 10,558.90 10,700.10 10,276.30 10,312.00 0.1M
2021-05-10 10,594.20 10,841.40 10,241.00 10,594.00 0.2M
2021-05-07 10,558.90 10,664.80 10,311.70 10,524.00 0.2M
2021-05-06 10,558.90 10,700.10 10,417.60 10,559.00 0.2M
2021-05-05 14,950.00 14,950.00 14,950.00 14,950.00 0.0M
2021-05-04 10,382.30 10,770.70 10,276.30 10,559.00 0.1M
2021-05-03 10,947.30 10,947.30 10,311.70 10,488.00 0.2M
2021-04-30 10,982.60 10,982.60 10,664.80 10,806.00 0.1M
2021-04-29 11,123.90 11,123.90 10,664.80 10,947.00 0.2M
2021-04-28 11,583.00 11,724.20 10,806.10 11,053.00 0.5M
2021-04-27 11,759.50 11,900.80 11,477.00 11,654.00 0.1M
2021-04-26 11,688.90 11,900.80 11,477.00 11,618.00 0.1M
2021-04-23 11,794.80 11,865.50 11,547.60 11,689.00 0.2M
2021-04-22 11,971.40 12,006.70 11,794.80 11,901.00 0.1M
2021-04-21 12,077.40 12,183.30 11,830.20 11,971.00 0.1M
2021-04-20 12,006.70 12,324.50 11,794.80 12,219.00 0.1M
2021-04-19 12,501.10 12,501.10 11,865.50 12,042.00 0.2M
2021-04-16 12,713.00 12,924.90 12,289.20 12,536.00 0.2M
2021-04-15 12,430.50 12,889.60 12,183.30 12,713.00 0.4M
2021-04-14 11,653.60 12,642.40 11,477.00 12,360.00 0.5M
2021-04-13 11,688.90 11,759.50 11,441.70 11,654.00 0.1M
2021-04-12 11,759.50 11,971.40 11,547.60 11,583.00 0.2M
2021-04-09 11,300.40 12,183.30 11,300.40 11,760.00 0.4M
2021-04-08 11,265.10 11,300.40 10,841.40 11,230.00 0.2M
2021-04-07 11,159.20 11,477.00 11,017.90 11,265.00 0.1M
2021-04-06 11,688.90 11,688.90 11,194.50 11,265.00 0.2M
2021-04-05 12,042.00 12,042.00 11,300.40 11,583.00 0.2M
2021-04-02 12,501.10 12,501.10 12,042.00 12,042.00 0.1M
2021-04-01 12,359.90 12,571.70 11,900.80 12,501.00 0.2M
2021-03-31 12,642.40 12,642.40 12,253.90 12,360.00 0.1M
2021-03-30 12,536.40 12,818.90 12,253.90 12,572.00 0.1M
2021-03-29 12,854.30 12,924.90 12,501.10 12,536.00 0.2M
2021-03-26 13,242.70 13,348.70 12,818.90 13,031.00 0.2M
2021-03-25 13,313.30 13,737.10 13,066.10 13,243.00 0.6M
2021-03-24 11,759.50 12,995.50 11,512.30 12,819.00 0.4M
2021-03-23 11,900.80 12,148.00 11,618.30 11,795.00 0.1M
2021-03-22 11,759.50 12,148.00 11,724.20 12,007.00 0.1M
2021-03-19 12,359.90 12,359.90 11,794.80 11,901.00 0.2M
2021-03-18 12,642.40 13,136.80 12,289.20 12,466.00 0.2M
2021-03-17 12,289.20 12,430.50 12,112.70 12,430.00 0.1M
2021-03-16 12,253.90 12,359.90 12,006.70 12,254.00 0.1M
2021-03-15 12,077.40 12,501.10 11,971.40 12,113.00 0.2M
2021-03-14 17,050.00 17,050.00 17,050.00 17,050.00 0.0M
2021-03-12 11,335.80 12,289.20 11,335.80 12,042.00 0.4M
2021-03-11 10,629.50 11,759.50 10,241.00 11,300.00 0.4M
2021-03-10 12,077.40 12,077.40 10,135.10 10,594.00 0.6M
2021-03-09 12,042.00 12,148.00 11,477.00 11,724.00 0.2M
2021-03-08 13,066.10 13,066.10 12,042.00 12,183.00 0.2M
2021-03-07 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-03-05 12,713.00 13,030.80 12,324.50 12,925.00 0.2M
2021-03-04 13,066.10 13,313.30 12,748.30 12,996.00 0.2M
2021-03-03 12,924.90 13,631.20 12,783.60 13,243.00 0.4M
2021-03-02 13,384.00 13,631.20 13,101.50 13,207.00 0.3M
2021-03-01 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-02-26 12,571.70 12,960.20 12,465.80 12,925.00 0.2M
2021-02-25 12,430.50 13,207.40 12,148.00 13,172.00 0.3M
2021-02-24 12,783.60 13,172.10 11,900.80 12,183.00 0.3M
2021-02-23 12,960.20 13,242.70 12,713.00 12,925.00 0.2M
2021-02-22 12,253.90 13,631.20 12,183.30 12,960.00 0.5M
2021-02-21 17,450.00 17,450.00 17,450.00 17,450.00 0.0M
2021-02-19 12,571.70 12,713.00 11,971.40 12,325.00 0.4M
2021-02-18 13,384.00 13,489.90 12,677.70 12,748.00 0.3M
2021-02-17 13,631.20 13,701.80 13,242.70 13,349.00 0.2M
2021-02-16 14,266.80 14,337.40 13,560.50 13,772.00 0.3M
2021-02-15 13,631.20 14,337.40 13,631.20 13,984.00 0.3M
2021-02-14 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-02-10 13,489.90 13,701.80 13,278.00 13,631.00 0.1M
2021-02-09 12,854.30 13,666.50 12,642.40 13,490.00 0.2M
2021-02-08 13,172.10 13,348.70 12,818.90 12,996.00 0.2M
2021-02-07 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2021-02-05 13,348.70 13,595.80 13,101.50 13,349.00 0.2M
2021-02-04 13,560.50 13,560.50 13,101.50 13,172.00 0.2M
2021-02-03 14,196.20 14,231.50 13,384.00 13,561.00 0.3M
2021-02-02 13,666.50 14,478.70 13,525.20 13,737.00 0.5M
2021-02-01 12,783.60 13,454.60 12,783.60 13,349.00 0.3M
2021-01-29 13,631.20 13,666.50 12,395.20 12,784.00 0.5M
2021-01-28 14,196.20 14,337.40 13,207.40 13,490.00 0.7M
2021-01-27 15,079.00 15,290.90 14,408.10 14,655.00 0.3M
2021-01-26 14,761.20 15,467.50 14,549.30 15,079.00 0.4M
2021-01-25 14,302.10 14,902.50 14,125.60 14,761.00 0.3M
2021-01-24 20,250.00 20,250.00 20,250.00 20,250.00 0.0M
2021-01-22 14,160.90 14,549.30 14,054.90 14,302.00 0.2M
2021-01-21 14,443.40 14,514.00 13,949.00 14,126.00 0.3M
2021-01-20 14,443.40 14,867.10 14,090.20 14,126.00 0.3M
2021-01-19 13,984.30 14,584.60 13,454.60 14,443.00 0.3M
2021-01-18 14,196.20 14,690.60 13,595.80 13,737.00 0.5M
2021-01-17 20,500.00 20,500.00 20,500.00 20,500.00 0.0M
2021-01-15 15,538.10 15,608.70 14,478.70 14,479.00 0.4M
2021-01-14 15,573.40 15,785.30 14,690.60 15,538.00 0.4M
2021-01-13 15,820.60 16,244.40 15,538.10 15,573.00 0.3M
2021-01-12 15,114.30 16,385.60 15,114.30 16,033.00 0.6M
2021-01-11 16,032.50 16,067.80 14,690.60 15,185.00 0.7M
2021-01-08 16,456.30 16,491.60 15,714.70 15,997.00 0.7M
2021-01-07 16,456.30 16,491.60 15,573.40 16,456.00 0.6M
2021-01-06 16,138.50 16,950.70 15,573.40 16,386.00 0.9M
2021-01-05 17,409.80 18,257.30 16,209.10 16,209.00 1.1M
2021-01-04 17,656.90 18,116.00 17,127.20 17,939.00 0.4M