미래컴퍼니 [049950] KOSDAQ
중견기업부
11,060 원
전일대비:
▼
130
(-1.16%)
시가
11,070
고가
11,070
저가
10,530
거래량
18,584
거래대금
200 백만
시가총액
975 억
52주 최고
21,750
52주 최저
8,000
📈 주가 차트 (최근 20일)
미래컴퍼니
049950
120봉
💬 미래컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,060 | -130 | -1.16% | 11,070 | 11,070 | 10,530 | 18,584 |
| 2026-08-20 | 11,190 | 20 | 0.18% | 11,180 | 11,440 | 11,060 | 17,561 |
| 2026-08-19 | 11,170 | -570 | -4.86% | 11,500 | 11,690 | 11,050 | 34,427 |
| 2026-08-18 | 11,740 | -190 | -1.59% | 12,000 | 12,550 | 11,510 | 58,444 |
| 2026-08-14 | 11,930 | 150 | 1.27% | 11,810 | 12,540 | 11,520 | 77,479 |
| 2026-08-13 | 11,780 | 1,380 | 13.27% | 10,400 | 13,450 | 10,400 | 405,475 |
| 2026-08-12 | 10,400 | 120 | 1.17% | 10,450 | 10,450 | 10,120 | 21,314 |
| 2026-08-11 | 10,280 | 0 | 0.00% | 10,280 | 10,410 | 10,010 | 10,769 |
| 2026-08-10 | 10,280 | 320 | 3.21% | 9,970 | 10,380 | 9,970 | 13,585 |
| 2026-08-07 | 9,960 | -110 | -1.09% | 10,500 | 10,550 | 9,700 | 11,236 |
| 2026-08-06 | 10,070 | -20 | -0.20% | 9,960 | 10,190 | 9,830 | 21,265 |
| 2026-08-05 | 10,090 | 130 | 1.31% | 10,160 | 10,360 | 9,940 | 19,233 |
| 2026-08-04 | 9,960 | 530 | 5.62% | 9,120 | 9,960 | 9,120 | 24,205 |
| 2026-08-03 | 9,430 | 230 | 2.50% | 9,470 | 9,890 | 8,900 | 9,316 |
| 2026-07-31 | 9,200 | 890 | 10.71% | 8,980 | 9,320 | 8,430 | 19,718 |
| 2026-07-30 | 8,310 | -200 | -2.35% | 8,200 | 8,920 | 8,200 | 22,031 |
| 2026-07-29 | 8,510 | -720 | -7.80% | 9,240 | 9,760 | 8,000 | 55,933 |
| 2026-07-28 | 9,230 | -740 | -7.42% | 9,970 | 9,970 | 9,190 | 24,889 |
| 2026-07-27 | 9,970 | 360 | 3.75% | 10,070 | 10,170 | 9,620 | 14,258 |
| 2026-07-24 | 9,610 | -440 | -4.38% | 10,000 | 10,130 | 9,580 | 12,359 |