미래에셋생명 [085620] KOSPI
17,670 원
전일대비:
▼
840
(-4.54%)
시가
18,600
고가
18,830
저가
17,550
거래량
123,439
거래대금
2,224 백만
시가총액
23,886 억
52주 최고
37,300
52주 최저
7,800
📈 주가 차트 (최근 20일)
미래에셋생명
085620
120봉
💬 미래에셋생명 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 17,670 | -840 | -4.54% | 18,600 | 18,830 | 17,550 | 123,439 |
| 2026-10-13 | 18,510 | -1,070 | -5.46% | 19,000 | 19,330 | 18,000 | 113,286 |
| 2026-10-12 | 19,580 | -820 | -4.02% | 20,450 | 20,450 | 19,380 | 110,662 |
| 2026-10-08 | 20,400 | -2,250 | -9.93% | 22,000 | 22,450 | 20,150 | 264,644 |
| 2026-10-07 | 22,650 | 2,250 | 11.03% | 20,400 | 23,400 | 20,200 | 619,843 |
| 2026-10-06 | 20,400 | 900 | 4.62% | 19,700 | 20,500 | 19,560 | 122,269 |
| 2026-10-02 | 19,500 | 10 | 0.05% | 19,250 | 19,680 | 19,050 | 49,609 |
| 2026-10-01 | 19,490 | 430 | 2.26% | 18,860 | 19,720 | 18,800 | 69,969 |
| 2026-09-30 | 19,060 | 10 | 0.05% | 19,240 | 19,240 | 18,630 | 52,758 |
| 2026-09-29 | 19,050 | -470 | -2.41% | 19,310 | 19,370 | 18,800 | 85,207 |
| 2026-09-28 | 19,520 | 200 | 1.04% | 19,520 | 19,820 | 19,190 | 61,900 |
| 2026-09-23 | 19,320 | -450 | -2.28% | 19,790 | 20,000 | 19,320 | 72,154 |
| 2026-09-22 | 19,770 | 420 | 2.17% | 19,400 | 20,150 | 19,400 | 128,415 |
| 2026-09-21 | 19,350 | 50 | 0.26% | 19,500 | 19,790 | 19,210 | 77,587 |
| 2026-09-18 | 19,300 | -750 | -3.74% | 20,050 | 20,250 | 19,200 | 137,130 |
| 2026-09-17 | 20,050 | 670 | 3.46% | 19,290 | 20,600 | 19,240 | 148,949 |
| 2026-09-16 | 19,380 | 100 | 0.52% | 19,590 | 19,590 | 19,060 | 40,115 |
| 2026-09-15 | 19,280 | -420 | -2.13% | 19,700 | 19,700 | 19,160 | 53,904 |
| 2026-09-14 | 19,700 | -140 | -0.71% | 19,840 | 20,400 | 19,430 | 89,660 |
| 2026-09-11 | 19,840 | 310 | 1.59% | 19,350 | 19,940 | 19,100 | 99,951 |