미래에셋글로벌리츠 (396690)

396690
🏛️ 대한민국 →
2,695.00
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
2023-12-28 2,680.00 2,720.00 2,650.00 2,700.00 0.1M
2023-12-27 2,680.00 2,700.00 2,650.00 2,685.00 0.1M
2023-12-26 2,710.00 2,725.00 2,660.00 2,695.00 0.1M
2023-12-22 2,795.00 2,795.00 2,720.00 2,720.00 0.1M
2023-12-21 2,720.00 2,765.00 2,710.00 2,755.00 0.1M
2023-12-20 2,695.00 2,725.00 2,690.00 2,720.00 0.1M
2023-12-19 2,690.00 2,705.00 2,640.00 2,695.00 0.1M
2023-12-18 2,770.00 2,800.00 2,670.00 2,680.00 0.1M
2023-12-15 2,675.00 2,780.00 2,675.00 2,750.00 0.2M
2023-12-14 2,630.00 2,675.00 2,630.00 2,675.00 0.1M
2023-12-13 2,620.00 2,630.00 2,585.00 2,620.00 0.1M
2023-12-12 2,580.00 2,625.00 2,570.00 2,620.00 0.1M
2023-12-11 2,530.00 2,585.00 2,520.00 2,580.00 0.1M
2023-12-08 2,495.00 2,530.00 2,495.00 2,525.00 0.1M
2023-12-07 2,460.00 2,510.00 2,455.00 2,495.00 0.2M
2023-12-06 2,480.00 2,480.00 2,410.00 2,460.00 0.2M
2023-12-05 2,480.00 2,485.00 2,440.00 2,480.00 0.1M
2023-12-04 2,475.00 2,500.00 2,385.00 2,480.00 0.2M
2023-12-01 2,545.00 2,545.00 2,505.00 2,505.00 0.0M
2023-11-30 2,575.00 2,575.00 2,530.00 2,545.00 0.0M
2023-11-29 2,560.00 2,585.00 2,540.00 2,550.00 0.1M
2023-11-28 2,550.00 2,550.00 2,525.00 2,545.00 0.0M
2023-11-27 2,520.00 2,550.00 2,500.00 2,550.00 0.1M
2023-11-24 2,510.00 2,520.00 2,485.00 2,520.00 0.0M
2023-11-23 2,445.00 2,540.00 2,440.00 2,510.00 0.1M
2023-11-22 2,420.00 2,435.00 2,405.00 2,430.00 0.0M
2023-11-21 2,440.00 2,445.00 2,415.00 2,420.00 0.1M
2023-11-20 2,390.00 2,440.00 2,380.00 2,440.00 0.1M
2023-11-17 2,375.00 2,405.00 2,365.00 2,380.00 0.1M
2023-11-16 2,415.00 2,415.00 2,360.00 2,370.00 0.1M
2023-11-15 2,385.00 2,435.00 2,370.00 2,405.00 0.1M
2023-11-14 2,380.00 2,380.00 2,340.00 2,370.00 0.1M
2023-11-13 2,430.00 2,480.00 2,345.00 2,375.00 0.2M
2023-11-10 2,450.00 2,455.00 2,420.00 2,430.00 0.1M
2023-11-09 2,510.00 2,510.00 2,435.00 2,460.00 0.1M
2023-11-08 2,545.00 2,545.00 2,490.00 2,510.00 0.1M
2023-11-07 2,640.00 2,640.00 2,495.00 2,550.00 0.1M
2023-11-06 2,650.00 2,670.00 2,600.00 2,600.00 0.1M
2023-11-03 2,585.00 2,680.00 2,530.00 2,620.00 0.1M
2023-11-02 2,550.00 2,575.00 2,535.00 2,570.00 0.0M
2023-11-01 2,500.00 2,555.00 2,500.00 2,550.00 0.0M
2023-10-31 2,585.00 2,590.00 2,520.00 2,555.00 0.0M
2023-10-30 2,600.00 2,600.00 2,490.00 2,575.00 0.1M
2023-10-27 2,650.00 2,650.00 2,540.00 2,565.00 0.1M
2023-10-26 2,685.00 2,720.00 2,650.00 2,650.00 0.0M
2023-10-25 2,690.00 2,740.00 2,660.00 2,690.00 0.0M
2023-10-24 2,670.00 2,690.00 2,670.00 2,690.00 0.0M
2023-10-23 2,780.00 2,800.00 2,670.00 2,690.00 0.0M
2023-10-20 2,775.00 2,775.00 2,750.00 2,760.00 0.0M
2023-10-19 2,880.00 2,880.00 2,770.00 2,775.00 0.0M
2023-10-18 2,750.90 2,765.10 2,731.90 2,750.90 0.0M
2023-10-17 2,774.60 2,774.60 2,741.40 2,750.90 0.0M
2023-10-16 2,798.30 2,798.30 2,746.10 2,746.10 0.0M
2023-10-13 2,784.10 2,807.80 2,765.10 2,765.10 0.0M
2023-10-12 2,793.60 2,807.80 2,779.30 2,784.10 0.0M
2023-10-11 2,803.10 2,803.10 2,769.90 2,798.30 0.0M
2023-10-10 2,822.00 2,822.00 2,769.90 2,803.10 0.0M
2023-10-06 2,836.30 2,850.50 2,798.30 2,807.80 0.1M
2023-10-05 2,760.40 2,883.70 2,760.40 2,841.00 0.1M
2023-10-04 2,912.10 2,912.10 2,803.10 2,888.40 0.1M
2023-09-27 2,921.60 2,931.10 2,864.70 2,893.20 0.1M
2023-09-26 3,026.00 3,026.00 2,912.10 2,959.60 0.1M
2023-09-25 3,054.40 3,078.10 3,030.70 3,073.40 0.0M
2023-09-22 3,078.10 3,087.60 3,002.30 3,059.20 0.1M
2023-09-21 3,063.90 3,087.60 3,063.90 3,082.90 0.0M
2023-09-20 3,087.60 3,092.40 3,073.40 3,082.90 0.0M
2023-09-19 3,035.50 3,082.90 3,011.70 3,082.90 0.0M
2023-09-18 3,030.70 3,040.20 3,016.50 3,035.50 0.1M
2023-09-15 3,016.50 3,026.00 3,007.00 3,016.50 0.0M
2023-09-14 3,026.00 3,026.00 2,983.30 3,021.20 0.0M
2023-09-13 3,026.00 3,026.00 2,988.00 3,007.00 0.0M
2023-09-12 3,021.20 3,030.70 2,992.80 3,011.70 0.0M
2023-09-11 3,016.50 3,021.20 2,992.80 3,021.20 0.0M
2023-09-08 3,016.50 3,016.50 2,959.60 2,997.50 0.0M
2023-09-07 2,969.10 2,983.30 2,954.80 2,983.30 0.0M
2023-09-06 2,978.50 2,978.50 2,931.10 2,959.60 0.0M
2023-09-05 3,063.90 3,063.90 2,912.10 2,969.10 0.1M
2023-09-04 3,125.60 3,125.60 3,021.20 3,044.90 0.0M
2023-09-01 3,059.20 3,120.80 3,035.50 3,087.60 0.1M
2023-08-31 2,992.80 3,044.90 2,983.30 3,035.50 0.1M
2023-08-30 2,973.80 2,983.30 2,954.80 2,978.50 0.0M
2023-08-29 2,931.10 2,973.80 2,931.10 2,950.10 0.0M
2023-08-28 2,893.20 2,950.10 2,864.70 2,935.90 0.0M
2023-08-25 2,897.90 2,897.90 2,869.50 2,893.20 0.0M
2023-08-24 2,883.70 2,921.60 2,845.70 2,897.90 0.1M
2023-08-23 2,841.00 2,897.90 2,826.80 2,883.70 0.1M
2023-08-22 2,850.50 2,869.50 2,817.30 2,841.00 0.0M
2023-08-21 2,831.50 2,845.70 2,826.80 2,831.50 0.0M
2023-08-18 2,774.60 2,822.00 2,774.60 2,817.30 0.0M
2023-08-17 2,836.30 2,836.30 2,765.10 2,807.80 0.1M
2023-08-16 2,798.30 2,841.00 2,769.90 2,836.30 0.1M
2023-08-14 2,845.70 2,845.70 2,788.80 2,836.30 0.1M
2023-08-11 2,845.70 2,845.70 2,826.80 2,845.70 0.1M
2023-08-10 2,845.70 2,845.70 2,798.30 2,845.70 0.1M
2023-08-09 2,826.80 2,850.50 2,812.50 2,845.70 0.1M
2023-08-08 2,869.50 2,869.50 2,836.30 2,845.70 0.1M
2023-08-07 2,897.90 2,897.90 2,807.80 2,869.50 0.1M
2023-08-04 2,878.90 2,878.90 2,831.50 2,869.50 0.1M
2023-08-03 2,869.50 2,874.20 2,841.00 2,869.50 0.1M
2023-08-02 2,931.10 2,931.10 2,855.20 2,869.50 0.1M
2023-08-01 2,907.40 2,959.60 2,883.70 2,897.90 0.1M
2023-07-31 2,954.80 2,954.80 2,878.90 2,907.40 0.1M
2023-07-28 2,954.80 2,959.60 2,893.20 2,935.90 0.1M
2023-07-27 2,978.50 3,101.90 2,926.40 2,978.50 0.1M
2023-07-26 3,054.40 3,054.40 2,912.10 2,978.50 0.1M
2023-07-25 3,078.10 3,078.10 2,997.50 3,002.30 0.1M
2023-07-24 3,101.90 3,101.90 3,044.90 3,078.10 0.0M
2023-07-21 3,130.30 3,130.30 3,063.90 3,111.30 0.1M
2023-07-20 3,149.30 3,149.30 3,111.30 3,111.30 0.0M
2023-07-19 3,158.80 3,158.80 3,097.10 3,139.80 0.0M
2023-07-18 3,168.30 3,168.30 3,111.30 3,130.30 0.0M
2023-07-17 3,177.70 3,177.70 3,158.80 3,168.30 0.0M
2023-07-14 3,168.30 3,196.70 3,158.80 3,177.70 0.0M
2023-07-13 3,139.80 3,177.70 3,135.10 3,168.30 0.1M
2023-07-12 3,144.50 3,144.50 3,111.30 3,139.80 0.0M
2023-07-11 3,144.50 3,144.50 3,116.10 3,135.10 0.0M
2023-07-10 3,139.80 3,139.80 3,111.30 3,130.30 0.0M
2023-07-07 3,139.80 3,139.80 3,092.40 3,139.80 0.1M
2023-07-06 3,144.50 3,158.80 3,106.60 3,135.10 0.1M
2023-07-05 3,182.50 3,182.50 3,144.50 3,158.80 0.0M
2023-07-04 3,168.30 3,196.70 3,149.30 3,168.30 0.0M
2023-07-03 3,206.20 3,206.20 3,125.60 3,196.70 0.1M
2023-06-30 3,187.20 3,201.50 3,149.30 3,196.70 0.0M
2023-06-29 3,196.70 3,196.70 3,144.50 3,192.00 0.0M
2023-06-28 3,277.40 3,277.40 3,149.30 3,196.70 0.1M
2023-06-27 3,263.10 3,272.60 3,225.20 3,234.70 0.1M
2023-06-26 3,220.40 3,253.60 3,215.70 3,253.60 0.0M
2023-06-23 3,225.20 3,372.20 3,225.20 3,263.10 0.0M
2023-06-22 3,267.90 3,267.90 3,244.20 3,263.10 0.0M
2023-06-21 3,272.60 3,272.60 3,248.90 3,272.60 0.0M
2023-06-20 3,305.80 3,305.80 3,253.60 3,277.40 0.0M
2023-06-19 3,315.30 3,315.30 3,263.10 3,277.40 0.0M
2023-06-16 3,320.00 3,320.00 3,267.90 3,320.00 0.1M
2023-06-15 3,353.20 3,353.20 3,263.10 3,334.30 0.0M
2023-06-14 3,386.40 3,400.70 3,329.50 3,334.30 0.0M
2023-06-13 3,372.20 3,391.20 3,343.80 3,391.20 0.1M
2023-06-12 3,348.50 3,377.00 3,324.80 3,377.00 0.0M
2023-06-09 3,410.20 3,410.20 3,339.00 3,353.20 0.1M
2023-06-08 3,377.00 3,391.20 3,367.50 3,386.40 0.0M
2023-06-07 3,343.80 3,410.20 3,343.80 3,391.20 0.0M
2023-06-05 3,229.90 3,367.50 3,229.90 3,343.80 0.1M
2023-06-02 3,215.70 3,220.40 3,201.50 3,215.70 0.0M
2023-06-01 3,244.20 3,253.60 3,211.00 3,215.70 0.1M
2023-05-31 3,253.60 3,315.30 3,215.70 3,225.20 0.1M
2023-05-30 3,244.20 3,244.20 3,211.00 3,225.20 0.0M
2023-05-26 3,263.10 3,263.10 3,215.70 3,225.20 0.1M
2023-05-25 3,253.60 3,263.10 3,225.20 3,239.40 0.0M
2023-05-24 3,234.70 3,244.20 3,211.00 3,234.70 0.1M
2023-05-23 3,253.60 3,258.40 3,229.90 3,234.70 0.1M
2023-05-22 3,282.10 3,282.10 3,248.90 3,253.60 0.1M
2023-05-19 3,305.80 3,305.80 3,215.70 3,253.60 0.1M
2023-05-18 3,282.10 3,282.10 3,248.90 3,267.90 0.1M
2023-05-17 3,272.60 3,272.60 3,229.90 3,258.40 0.0M
2023-05-16 3,334.30 3,334.30 3,258.40 3,263.10 0.1M
2023-05-15 3,267.90 3,272.60 3,244.20 3,267.90 0.1M
2023-05-12 3,267.90 3,301.10 3,234.70 3,267.90 0.0M
2023-05-11 3,315.30 3,329.50 3,253.60 3,267.90 0.1M
2023-05-10 3,324.80 3,324.80 3,282.10 3,305.80 0.1M
2023-05-09 3,320.00 3,329.50 3,267.90 3,324.80 0.1M
2023-05-08 3,334.30 3,391.20 3,324.80 3,324.80 0.0M
2023-05-04 3,377.00 3,377.00 3,315.30 3,329.50 0.0M
2023-05-03 3,320.00 3,348.50 3,320.00 3,334.30 0.0M
2023-05-02 3,320.00 3,386.40 3,310.60 3,348.50 0.0M
2023-04-28 3,320.00 3,329.50 3,301.10 3,320.00 0.0M
2023-04-27 3,339.00 3,339.00 3,296.30 3,320.00 0.0M
2023-04-26 3,362.70 3,367.50 3,310.60 3,320.00 0.0M
2023-04-25 3,391.20 3,391.20 3,310.60 3,362.70 0.0M
2023-04-24 3,320.00 3,358.00 3,315.30 3,320.00 0.0M
2023-04-21 3,405.40 3,405.40 3,305.80 3,320.00 0.1M
2023-04-20 3,414.90 3,414.90 3,358.00 3,358.00 0.0M
2023-04-19 3,391.20 3,405.40 3,367.50 3,372.20 0.0M
2023-04-18 3,443.40 3,443.40 3,362.70 3,391.20 0.0M
2023-04-17 3,476.60 3,476.60 3,405.40 3,405.40 0.0M
2023-04-14 3,457.60 3,457.60 3,414.90 3,452.80 0.0M
2023-04-13 3,410.20 3,433.90 3,400.70 3,424.40 0.0M
2023-04-12 3,395.90 3,400.70 3,367.50 3,400.70 0.0M
2023-04-11 3,310.60 3,386.40 3,305.80 3,362.70 0.0M
2023-04-10 3,410.20 3,410.20 3,315.30 3,320.00 0.1M
2023-04-07 3,424.40 3,424.40 3,339.00 3,339.00 0.1M
2023-04-06 3,500.30 3,500.30 3,414.90 3,419.60 0.0M
2023-04-05 3,547.70 3,547.70 3,448.10 3,467.10 0.1M
2023-04-04 3,509.80 3,519.20 3,471.80 3,519.20 0.0M
2023-04-03 3,566.70 3,566.70 3,457.60 3,505.00 0.0M
2023-03-31 3,429.10 3,571.40 3,225.20 3,571.40 0.1M
2023-03-30 3,414.90 3,443.40 3,391.20 3,429.10 0.1M
2023-03-29 3,543.00 3,543.00 3,438.60 3,462.30 0.1M
2023-03-28 3,576.20 3,576.20 3,528.70 3,543.00 0.1M
2023-03-27 3,623.60 3,642.60 3,576.20 3,576.20 0.0M
2023-03-24 3,661.50 3,675.80 3,609.40 3,623.60 0.0M
2023-03-23 3,680.50 3,680.50 3,623.60 3,647.30 0.0M
2023-03-22 3,709.00 3,709.00 3,652.00 3,680.50 0.0M
2023-03-21 3,709.00 3,709.00 3,666.30 3,709.00 0.0M
2023-03-20 3,732.70 3,732.70 3,647.30 3,709.00 0.1M
2023-03-17 3,751.60 3,751.60 3,694.70 3,732.70 0.0M
2023-03-16 3,709.00 3,761.10 3,685.20 3,751.60 0.1M
2023-03-15 3,732.70 3,732.70 3,675.80 3,713.70 0.0M
2023-03-14 3,746.90 3,746.90 3,699.50 3,732.70 0.0M
2023-03-13 3,746.90 3,746.90 3,614.10 3,727.90 0.0M
2023-03-10 3,751.60 3,751.60 3,685.20 3,704.20 0.0M
2023-03-09 3,746.90 3,746.90 3,704.20 3,732.70 0.0M
2023-03-08 3,723.20 3,746.90 3,690.00 3,727.90 0.0M
2023-03-07 3,713.70 3,756.40 3,704.20 3,723.20 0.1M
2023-03-06 3,675.80 3,718.40 3,652.00 3,704.20 0.0M
2023-03-03 3,675.80 3,675.80 3,652.00 3,671.00 0.0M
2023-03-02 3,694.70 3,694.70 3,652.00 3,661.50 0.0M
2023-02-28 3,661.50 3,694.70 3,642.60 3,694.70 0.0M
2023-02-27 3,661.50 3,661.50 3,618.80 3,661.50 0.0M
2023-02-24 3,652.00 3,666.30 3,614.10 3,661.50 0.0M
2023-02-23 3,671.00 3,671.00 3,599.90 3,637.80 0.0M
2023-02-22 3,609.40 3,671.00 3,609.40 3,642.60 0.0M
2023-02-21 3,699.50 3,704.20 3,628.30 3,680.50 0.0M
2023-02-20 3,680.50 3,690.00 3,618.80 3,690.00 0.0M
2023-02-17 3,671.00 3,671.00 3,614.10 3,642.60 0.0M
2023-02-16 3,727.90 3,727.90 3,647.30 3,652.00 0.0M
2023-02-15 3,709.00 3,709.00 3,675.80 3,699.50 0.0M
2023-02-14 3,737.40 3,737.40 3,694.70 3,699.50 0.0M
2023-02-13 3,713.70 3,723.20 3,661.50 3,718.40 0.0M
2023-02-10 3,737.40 3,737.40 3,642.60 3,704.20 0.2M
2023-02-09 3,718.40 3,737.40 3,685.20 3,723.20 0.1M
2023-02-08 3,761.10 3,761.10 3,709.00 3,718.40 0.1M
2023-02-07 3,794.30 3,794.30 3,723.20 3,756.40 0.1M
2023-02-06 3,827.50 3,827.50 3,756.40 3,765.90 0.1M
2023-02-03 3,799.10 3,822.80 3,770.60 3,813.30 0.1M
2023-02-02 3,770.60 3,799.10 3,756.40 3,799.10 0.1M
2023-02-01 3,822.80 3,822.80 3,756.40 3,765.90 0.0M
2023-01-31 3,841.80 3,841.80 3,756.40 3,761.10 0.1M
2023-01-30 3,756.40 3,865.50 3,756.40 3,837.00 0.1M
2023-01-27 3,875.00 3,875.00 3,803.80 3,841.80 0.0M
2023-01-26 3,832.30 3,879.70 3,794.30 3,813.30 0.1M
2023-01-25 3,794.30 3,837.00 3,780.10 3,784.80 0.1M
2023-01-20 3,756.40 3,799.10 3,727.90 3,775.40 0.1M
2023-01-19 3,770.60 3,794.30 3,723.20 3,727.90 0.2M
2023-01-18 3,780.10 3,841.80 3,732.70 3,737.40 0.2M
2023-01-17 3,737.40 3,789.60 3,732.70 3,742.20 0.1M
2023-01-16 3,742.20 3,822.80 3,647.30 3,718.40 0.3M
2023-01-13 3,699.50 3,718.40 3,685.20 3,690.00 0.1M
2023-01-12 3,699.50 3,765.90 3,661.50 3,704.20 0.1M
2023-01-11 3,699.50 3,723.20 3,685.20 3,699.50 0.1M
2023-01-10 3,742.20 3,742.20 3,671.00 3,737.40 0.1M
2023-01-09 3,789.60 3,789.60 3,709.00 3,737.40 0.0M
2023-01-06 3,723.20 3,746.90 3,661.50 3,723.20 0.0M
2023-01-05 3,652.00 3,732.70 3,633.10 3,723.20 0.1M
2023-01-04 3,628.30 3,666.30 3,590.40 3,652.00 0.0M
2023-01-03 3,576.20 3,652.00 3,576.20 3,628.30 0.0M
2023-01-02 3,509.80 3,652.00 3,509.80 3,599.90 0.0M