미래산업 (025560)

025560
🏛️ 대한민국 →
10,320.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13,450.00 14,300.00 13,450.00 14,050.00 0.1M
2021-12-29 13,750.00 13,750.00 13,300.00 13,500.00 0.0M
2021-12-28 14,050.00 14,100.00 13,450.00 13,750.00 0.0M
2021-12-27 13,700.00 13,800.00 13,400.00 13,650.00 0.0M
2021-12-26 13,650.00 13,650.00 13,650.00 13,650.00 0.0M
2021-12-24 13,200.00 14,300.00 12,900.00 13,650.00 0.2M
2021-12-23 12,950.00 14,100.00 12,950.00 13,150.00 0.1M
2021-12-22 12,650.00 12,800.00 12,550.00 12,800.00 0.0M
2021-12-21 12,700.00 12,700.00 12,450.00 12,650.00 0.0M
2021-12-20 12,800.00 12,900.00 12,600.00 12,700.00 0.0M
2021-12-17 12,950.00 13,050.00 12,850.00 12,900.00 0.0M
2021-12-16 13,050.00 13,200.00 12,900.00 13,050.00 0.0M
2021-12-15 13,050.00 13,200.00 12,850.00 13,000.00 0.0M
2021-12-14 13,150.00 13,350.00 13,050.00 13,050.00 0.0M
2021-12-13 13,250.00 13,600.00 13,250.00 13,350.00 0.0M
2021-12-10 13,300.00 13,400.00 13,150.00 13,250.00 0.0M
2021-12-09 13,400.00 13,500.00 13,300.00 13,300.00 0.0M
2021-12-08 13,650.00 13,950.00 13,350.00 13,400.00 0.0M
2021-12-07 13,350.00 13,550.00 13,250.00 13,450.00 0.0M
2021-12-06 13,550.00 13,550.00 13,300.00 13,350.00 0.0M
2021-12-03 13,100.00 13,650.00 13,000.00 13,550.00 0.0M
2021-12-02 12,800.00 13,200.00 12,650.00 13,000.00 0.0M
2021-12-01 13,350.00 13,350.00 12,600.00 12,800.00 0.0M
2021-11-30 12,700.00 13,750.00 12,700.00 13,350.00 0.1M
2021-11-29 12,700.00 13,000.00 12,700.00 12,700.00 0.0M
2021-11-28 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-11-26 13,200.00 13,350.00 12,850.00 13,050.00 0.0M
2021-11-25 13,500.00 13,500.00 13,200.00 13,250.00 0.0M
2021-11-24 13,350.00 13,700.00 13,300.00 13,400.00 0.0M
2021-11-23 13,750.00 13,800.00 13,500.00 13,500.00 0.0M
2021-11-22 13,250.00 13,950.00 13,250.00 13,750.00 0.1M
2021-11-21 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-11-19 13,250.00 13,300.00 13,050.00 13,150.00 0.0M
2021-11-18 13,200.00 13,800.00 12,850.00 13,250.00 0.0M
2021-11-17 13,850.00 14,050.00 12,800.00 13,300.00 0.1M
2021-11-16 14,500.00 14,500.00 13,950.00 13,950.00 0.1M
2021-11-15 14,100.00 14,650.00 14,000.00 14,500.00 0.1M
2021-11-12 13,900.00 14,050.00 13,850.00 13,900.00 0.0M
2021-11-11 13,850.00 14,100.00 13,650.00 13,900.00 0.0M
2021-11-10 13,900.00 14,300.00 13,850.00 13,900.00 0.0M
2021-11-09 13,650.00 14,000.00 13,600.00 13,900.00 0.0M
2021-11-08 13,900.00 13,900.00 13,550.00 13,600.00 0.0M
2021-11-05 13,850.00 14,100.00 13,800.00 13,950.00 0.0M
2021-11-04 14,250.00 14,400.00 13,950.00 13,950.00 0.0M
2021-11-03 14,300.00 14,300.00 14,000.00 14,250.00 0.0M
2021-11-02 14,200.00 14,350.00 13,850.00 14,250.00 0.0M
2021-11-01 13,700.00 14,300.00 13,550.00 14,100.00 0.0M
2021-10-29 13,850.00 14,050.00 13,550.00 13,800.00 0.0M
2021-10-28 14,250.00 14,350.00 13,850.00 13,850.00 0.0M
2021-10-27 14,200.00 14,250.00 13,850.00 14,250.00 0.0M
2021-10-26 13,750.00 14,150.00 13,750.00 14,100.00 0.0M
2021-10-25 13,550.00 13,950.00 13,550.00 13,750.00 0.0M
2021-10-22 13,500.00 13,600.00 13,350.00 13,500.00 0.0M
2021-10-21 13,550.00 13,650.00 13,450.00 13,500.00 0.0M
2021-10-20 13,600.00 13,750.00 13,400.00 13,550.00 0.0M
2021-10-19 13,550.00 13,650.00 13,400.00 13,600.00 0.0M
2021-10-18 13,650.00 13,650.00 13,300.00 13,550.00 0.0M
2021-10-15 13,400.00 13,600.00 13,350.00 13,450.00 0.0M
2021-10-14 13,200.00 13,550.00 13,200.00 13,300.00 0.0M
2021-10-13 12,700.00 13,100.00 12,500.00 13,100.00 0.0M
2021-10-12 13,250.00 13,300.00 12,700.00 12,750.00 0.0M
2021-10-08 13,300.00 13,300.00 13,000.00 13,250.00 0.0M
2021-10-07 12,500.00 12,950.00 12,500.00 12,950.00 0.0M
2021-10-06 12,800.00 13,100.00 12,450.00 12,500.00 0.0M
2021-10-05 13,450.00 13,500.00 12,650.00 12,800.00 0.1M
2021-10-01 13,950.00 14,150.00 13,400.00 13,550.00 0.0M
2021-09-30 13,800.00 14,000.00 13,700.00 13,950.00 0.0M
2021-09-29 13,700.00 13,950.00 13,550.00 13,850.00 0.0M
2021-09-28 14,400.00 14,450.00 13,900.00 13,900.00 0.0M
2021-09-27 14,250.00 14,500.00 14,100.00 14,450.00 0.0M
2021-09-24 13,900.00 14,300.00 13,850.00 14,250.00 0.0M
2021-09-23 14,250.00 14,250.00 13,900.00 13,900.00 0.0M
2021-09-22 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2021-09-17 14,250.00 14,350.00 14,150.00 14,250.00 0.0M
2021-09-16 14,350.00 14,500.00 14,200.00 14,250.00 0.0M
2021-09-15 14,500.00 14,700.00 14,300.00 14,350.00 0.0M
2021-09-14 14,350.00 14,650.00 14,200.00 14,400.00 0.0M
2021-09-13 14,550.00 14,850.00 14,400.00 14,400.00 0.0M
2021-09-12 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2021-09-10 14,400.00 14,800.00 14,200.00 14,500.00 0.0M
2021-09-09 14,300.00 14,600.00 14,250.00 14,400.00 0.0M
2021-09-08 14,850.00 14,850.00 14,400.00 14,500.00 0.0M
2021-09-07 15,100.00 15,100.00 14,700.00 14,850.00 0.0M
2021-09-06 14,700.00 15,050.00 14,700.00 14,950.00 0.0M
2021-09-03 14,900.00 15,000.00 14,650.00 14,750.00 0.0M
2021-09-02 15,050.00 15,050.00 14,650.00 14,900.00 0.1M
2021-09-01 14,150.00 15,000.00 14,150.00 14,800.00 0.1M
2021-08-31 14,350.00 14,500.00 13,700.00 14,100.00 0.0M
2021-08-30 14,200.00 14,650.00 14,100.00 14,350.00 0.0M
2021-08-29 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-08-27 14,150.00 14,250.00 13,900.00 14,150.00 0.0M
2021-08-26 14,200.00 14,300.00 14,050.00 14,150.00 0.0M
2021-08-25 14,500.00 14,500.00 14,000.00 14,200.00 0.0M
2021-08-24 14,250.00 14,500.00 14,200.00 14,300.00 0.0M
2021-08-23 13,850.00 14,150.00 13,650.00 14,150.00 0.0M
2021-08-22 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2021-08-20 14,300.00 14,450.00 13,600.00 13,850.00 0.1M
2021-08-19 14,550.00 14,800.00 13,950.00 14,300.00 0.1M
2021-08-18 13,450.00 14,400.00 13,400.00 14,400.00 0.1M
2021-08-17 13,900.00 13,900.00 13,200.00 13,450.00 0.1M
2021-08-16 14,050.00 14,050.00 14,050.00 14,050.00 0.0M
2021-08-13 14,250.00 14,250.00 13,700.00 14,050.00 0.1M
2021-08-12 14,350.00 14,350.00 14,100.00 14,300.00 0.1M
2021-08-11 14,600.00 14,700.00 14,300.00 14,350.00 0.1M
2021-08-10 14,800.00 14,900.00 14,500.00 14,600.00 0.1M
2021-08-09 15,150.00 15,200.00 14,550.00 14,750.00 0.1M
2021-08-06 15,500.00 15,550.00 15,050.00 15,200.00 0.1M
2021-08-05 15,500.00 15,600.00 15,350.00 15,500.00 0.1M
2021-08-04 15,350.00 15,600.00 15,250.00 15,450.00 0.1M
2021-08-03 15,450.00 15,550.00 15,250.00 15,350.00 0.1M
2021-08-02 15,550.00 15,550.00 15,200.00 15,450.00 0.1M
2021-07-30 16,000.00 16,000.00 15,500.00 15,550.00 0.1M
2021-07-29 15,700.00 16,000.00 15,650.00 15,900.00 0.0M
2021-07-28 15,800.00 15,900.00 15,600.00 15,700.00 0.1M
2021-07-27 15,700.00 16,100.00 15,550.00 15,750.00 0.1M
2021-07-26 16,100.00 16,100.00 15,450.00 15,700.00 0.1M
2021-07-23 18,100.00 18,100.00 15,850.00 16,150.00 0.7M
2021-07-22 18,000.00 18,250.00 17,900.00 18,200.00 0.0M
2021-07-21 18,350.00 18,350.00 18,000.00 18,150.00 0.0M
2021-07-20 17,800.00 18,450.00 17,800.00 18,350.00 0.0M
2021-07-19 18,400.00 18,500.00 18,000.00 18,250.00 0.0M
2021-07-18 18,500.00 18,500.00 18,500.00 18,500.00 0.0M
2021-07-16 18,750.00 18,900.00 18,350.00 18,500.00 0.0M
2021-07-15 19,000.00 19,000.00 18,650.00 18,900.00 0.0M
2021-07-14 19,000.00 19,000.00 18,650.00 19,000.00 0.0M
2021-07-13 19,200.00 19,350.00 18,850.00 18,850.00 0.0M
2021-07-12 18,300.00 19,150.00 18,200.00 18,950.00 0.0M
2021-07-09 18,800.00 18,800.00 17,950.00 18,400.00 0.1M
2021-07-08 19,000.00 19,300.00 18,650.00 18,900.00 0.0M
2021-07-07 19,050.00 19,050.00 18,700.00 19,000.00 0.0M
2021-07-06 18,900.00 19,200.00 18,800.00 19,050.00 0.0M
2021-07-05 18,750.00 19,000.00 18,700.00 18,900.00 0.1M
2021-07-02 19,200.00 19,450.00 18,750.00 18,900.00 0.0M
2021-07-01 18,950.00 19,350.00 18,950.00 19,150.00 0.0M
2021-06-30 19,050.00 19,050.00 18,650.00 18,950.00 0.0M
2021-06-29 19,500.00 19,500.00 18,800.00 19,000.00 0.0M
2021-06-28 18,850.00 19,550.00 18,800.00 19,450.00 0.1M
2021-06-25 18,750.00 19,300.00 18,500.00 19,000.00 0.1M
2021-06-24 19,100.00 19,100.00 18,250.00 18,800.00 0.1M
2021-06-23 19,850.00 20,050.00 19,100.00 19,250.00 0.2M
2021-06-22 20,100.00 20,500.00 19,850.00 20,050.00 0.2M
2021-06-21 20,600.00 20,650.00 19,900.00 20,300.00 0.2M
2021-06-20 20,850.00 20,850.00 20,850.00 20,850.00 0.0M
2021-06-18 21,000.00 21,100.00 20,300.00 20,850.00 0.3M
2021-06-17 22,900.00 22,900.00 21,050.00 21,350.00 0.7M
2021-06-16 22,700.00 26,750.00 22,650.00 23,900.00 3.4M
2021-06-15 20,000.00 23,100.00 19,650.00 20,600.00 0.9M
2021-06-14 19,750.00 19,750.00 18,600.00 18,900.00 0.1M
2021-06-13 19,800.00 19,800.00 19,800.00 19,800.00 0.0M
2021-06-11 20,150.00 20,550.00 19,300.00 19,800.00 0.1M
2021-06-10 19,300.00 20,500.00 19,100.00 19,950.00 0.1M
2021-06-09 18,450.00 19,300.00 18,450.00 19,300.00 0.1M
2021-06-08 19,200.00 19,200.00 18,300.00 18,450.00 0.0M
2021-06-07 18,150.00 19,200.00 18,050.00 18,700.00 0.1M
2021-06-04 18,000.00 18,450.00 17,750.00 18,250.00 0.1M
2021-06-03 17,800.00 18,350.00 17,750.00 18,000.00 0.0M
2021-06-02 18,450.00 18,450.00 17,700.00 17,850.00 0.1M
2021-06-01 18,800.00 18,950.00 18,100.00 18,300.00 0.1M
2021-05-31 19,250.00 19,450.00 18,000.00 18,900.00 0.1M
2021-05-28 19,300.00 19,700.00 18,700.00 19,050.00 0.2M
2021-05-27 16,850.00 19,700.00 16,850.00 18,700.00 0.5M
2021-05-26 16,250.00 17,750.00 16,250.00 16,800.00 0.1M
2021-05-25 15,150.00 16,400.00 15,150.00 16,250.00 0.1M
2021-05-24 15,400.00 15,450.00 15,150.00 15,200.00 0.0M
2021-05-21 15,450.00 15,900.00 15,350.00 15,450.00 0.0M
2021-05-20 15,350.00 15,550.00 15,300.00 15,450.00 0.0M
2021-05-18 15,350.00 15,500.00 15,150.00 15,350.00 0.0M
2021-05-17 15,250.00 15,500.00 15,000.00 15,350.00 0.0M
2021-05-14 14,500.00 15,350.00 14,450.00 15,000.00 0.0M
2021-05-13 14,650.00 14,800.00 14,500.00 14,500.00 0.0M
2021-05-12 14,850.00 14,950.00 14,600.00 14,800.00 0.0M
2021-05-11 15,000.00 15,050.00 14,800.00 14,950.00 0.0M
2021-05-10 15,000.00 15,150.00 14,800.00 15,000.00 0.0M
2021-05-07 15,150.00 15,250.00 14,850.00 14,950.00 0.0M
2021-05-06 15,000.00 15,350.00 14,850.00 15,150.00 0.0M
2021-05-04 14,800.00 15,500.00 14,750.00 15,000.00 0.0M
2021-05-03 15,400.00 15,400.00 14,500.00 14,800.00 0.1M
2021-04-30 16,050.00 16,550.00 15,400.00 15,450.00 0.1M
2021-04-12 16,925.00 16,925.00 16,475.00 16,675.00 0.0M
2021-04-09 16,700.00 16,875.00 16,525.00 16,700.00 0.0M
2021-04-08 16,475.00 16,775.00 16,425.00 16,675.00 0.0M
2021-04-07 16,925.00 16,975.00 16,475.00 16,475.00 0.1M
2021-04-06 16,500.00 16,900.00 16,200.00 16,900.00 0.1M
2021-04-05 16,275.00 16,525.00 16,000.00 16,350.00 0.0M
2021-04-04 3,255.00 3,255.00 3,255.00 3,255.00 0.0M
2021-04-02 16,550.00 16,600.00 16,250.00 16,275.00 0.0M
2021-04-01 16,200.00 16,700.00 16,075.00 16,400.00 0.1M
2021-03-31 16,000.00 16,200.00 15,750.00 16,175.00 0.0M
2021-03-30 15,750.00 16,100.00 15,725.00 16,000.00 0.0M
2021-03-29 15,975.00 16,050.00 15,675.00 15,750.00 0.0M
2021-03-28 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2021-03-26 16,200.00 16,300.00 15,900.00 16,050.00 0.0M
2021-03-25 16,350.00 16,425.00 16,150.00 16,225.00 0.0M
2021-03-24 16,300.00 16,600.00 16,000.00 16,375.00 0.0M
2021-03-23 16,550.00 16,850.00 16,200.00 16,300.00 0.1M
2021-03-22 16,650.00 16,700.00 16,475.00 16,575.00 0.0M
2021-03-21 3,330.00 3,330.00 3,330.00 3,330.00 0.0M
2021-03-19 16,375.00 16,775.00 16,225.00 16,650.00 0.0M
2021-03-18 16,675.00 16,725.00 16,350.00 16,550.00 0.0M
2021-03-17 16,100.00 16,700.00 16,050.00 16,575.00 0.1M
2021-03-16 16,225.00 16,275.00 15,825.00 16,075.00 0.1M
2021-03-15 15,950.00 16,650.00 15,950.00 16,450.00 0.1M
2021-03-12 16,025.00 16,150.00 15,875.00 16,000.00 0.0M
2021-03-11 15,675.00 15,975.00 15,625.00 15,875.00 0.0M
2021-03-10 15,850.00 16,075.00 15,600.00 15,675.00 0.0M
2021-03-09 16,075.00 16,200.00 15,500.00 15,825.00 0.0M
2021-03-08 16,000.00 16,750.00 16,000.00 16,225.00 0.1M
2021-03-05 15,850.00 16,025.00 15,625.00 16,000.00 0.0M
2021-03-04 16,300.00 16,425.00 15,500.00 16,000.00 0.0M
2021-03-03 15,950.00 16,625.00 15,850.00 16,550.00 0.1M
2021-03-02 15,800.00 15,975.00 15,775.00 15,950.00 0.0M
2021-02-26 15,500.00 15,725.00 15,425.00 15,725.00 0.0M
2021-02-25 15,775.00 15,975.00 15,650.00 15,875.00 0.0M
2021-02-24 16,000.00 16,000.00 15,400.00 15,475.00 0.1M
2021-02-23 16,875.00 16,900.00 15,825.00 15,850.00 0.1M
2021-02-22 16,500.00 17,300.00 16,500.00 16,925.00 0.1M
2021-02-19 16,525.00 16,625.00 16,175.00 16,450.00 0.0M
2021-02-18 16,975.00 16,975.00 16,550.00 16,650.00 0.0M
2021-02-17 17,025.00 17,100.00 16,450.00 16,975.00 0.1M
2021-02-16 16,550.00 16,750.00 16,375.00 16,475.00 0.0M
2021-02-15 15,825.00 16,750.00 15,775.00 16,575.00 0.1M
2021-02-14 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2021-02-10 15,700.00 15,850.00 15,575.00 15,825.00 0.0M
2021-02-09 15,925.00 16,050.00 15,700.00 15,825.00 0.0M
2021-02-08 16,350.00 16,700.00 15,875.00 15,950.00 0.0M
2021-02-05 15,650.00 16,675.00 15,575.00 16,350.00 0.1M
2021-02-04 15,600.00 15,625.00 15,475.00 15,600.00 0.0M
2021-02-03 15,775.00 15,775.00 15,450.00 15,600.00 0.0M
2021-02-02 15,700.00 15,900.00 15,475.00 15,600.00 0.0M
2021-02-01 15,350.00 15,675.00 15,150.00 15,600.00 0.0M
2021-01-31 3,120.00 3,120.00 3,120.00 3,120.00 0.0M
2021-01-29 16,075.00 16,175.00 15,400.00 15,600.00 0.1M
2021-01-28 16,550.00 16,750.00 15,900.00 16,075.00 0.1M
2021-01-27 16,750.00 16,925.00 16,375.00 16,575.00 0.1M
2021-01-26 16,300.00 18,100.00 16,250.00 16,900.00 0.3M
2021-01-25 15,975.00 16,375.00 15,850.00 16,300.00 0.0M
2021-01-24 3,195.00 3,195.00 3,195.00 3,195.00 0.0M
2021-01-22 16,300.00 16,300.00 15,900.00 15,975.00 0.0M
2021-01-21 16,400.00 16,475.00 16,200.00 16,250.00 0.0M
2021-01-20 15,675.00 16,300.00 15,550.00 16,275.00 0.1M
2021-01-19 15,750.00 15,900.00 15,525.00 15,775.00 0.0M
2021-01-18 16,550.00 16,625.00 15,750.00 15,750.00 0.1M
2021-01-15 16,125.00 16,250.00 15,800.00 16,075.00 0.0M
2021-01-14 15,650.00 16,200.00 15,525.00 16,125.00 0.1M
2021-01-13 15,275.00 15,825.00 15,200.00 15,650.00 0.0M
2021-01-12 15,275.00 15,575.00 15,100.00 15,300.00 0.0M
2021-01-11 15,650.00 15,650.00 15,075.00 15,275.00 0.1M
2021-01-10 3,135.00 3,135.00 3,135.00 3,135.00 0.0M
2021-01-08 15,700.00 15,725.00 15,400.00 15,675.00 0.0M
2021-01-07 15,475.00 15,750.00 15,450.00 15,650.00 0.0M
2021-01-06 15,600.00 15,625.00 15,325.00 15,450.00 0.1M
2021-01-05 15,500.00 15,700.00 15,275.00 15,575.00 0.0M
2021-01-04 15,700.00 15,750.00 15,350.00 15,550.00 0.0M