미래에셋생명 [085620] KOSPI
24,450 원
전일대비:
▼
2,150
(-8.08%)
시가
26,200
고가
26,200
저가
23,300
거래량
527,217
거래대금
12,833 백만
시가총액
33,052 억
52주 최고
37,300
52주 최저
6,800
📈 주가 차트 (최근 20일)
미래에셋생명
085620
120봉
💬 미래에셋생명 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 24,450 | -2,150 | -8.08% | 26,200 | 26,200 | 23,300 | 527,217 |
| 2026-08-20 | 26,600 | 3,550 | 15.40% | 23,050 | 27,550 | 23,000 | 916,105 |
| 2026-08-19 | 23,050 | 1,250 | 5.73% | 21,100 | 23,550 | 21,000 | 462,666 |
| 2026-08-18 | 21,800 | 950 | 4.56% | 20,950 | 22,150 | 20,300 | 459,568 |
| 2026-08-14 | 20,850 | 1,500 | 7.75% | 19,350 | 21,050 | 19,340 | 303,943 |
| 2026-08-13 | 19,350 | 300 | 1.57% | 19,130 | 20,350 | 19,130 | 338,038 |
| 2026-08-12 | 19,050 | 1,660 | 9.55% | 17,600 | 19,580 | 17,480 | 416,275 |
| 2026-08-11 | 17,390 | -470 | -2.63% | 17,920 | 18,000 | 17,320 | 121,750 |
| 2026-08-10 | 17,860 | 470 | 2.70% | 17,480 | 18,390 | 17,410 | 186,775 |
| 2026-08-07 | 17,390 | 390 | 2.29% | 17,280 | 17,480 | 16,770 | 136,651 |
| 2026-08-06 | 17,000 | 170 | 1.01% | 16,480 | 17,340 | 16,450 | 165,182 |
| 2026-08-05 | 16,830 | 1,650 | 10.87% | 15,510 | 16,990 | 15,510 | 260,078 |
| 2026-08-04 | 15,180 | 150 | 1.00% | 14,900 | 15,500 | 14,760 | 97,251 |
| 2026-08-03 | 15,030 | -460 | -2.97% | 15,510 | 15,630 | 14,910 | 94,794 |
| 2026-07-31 | 15,490 | 1,230 | 8.63% | 14,930 | 15,630 | 14,790 | 141,826 |
| 2026-07-30 | 14,260 | 130 | 0.92% | 13,610 | 14,660 | 13,610 | 141,024 |
| 2026-07-29 | 14,130 | -800 | -5.36% | 14,860 | 15,310 | 12,910 | 252,821 |
| 2026-07-28 | 14,930 | -1,470 | -8.96% | 16,350 | 16,350 | 14,920 | 155,073 |
| 2026-07-27 | 16,400 | 500 | 3.14% | 16,000 | 16,650 | 15,800 | 75,297 |
| 2026-07-24 | 15,900 | -440 | -2.69% | 16,300 | 16,500 | 15,540 | 109,723 |