미래아이앤지
007120KOSPI· 컴퓨터 프로그래밍, 시스템 통합 및 관리업1,044원-25 (-2.34%)전일 종가 2026-09-18
52주 위치
7802,99012%신고가 대비 -65.08%
- 시가총액
- 285억
- PBR
- 0.59
- EPS(TTM)
- -95원
- BPS
- 1,780원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.8% | -17.7% | -56.6% | +13.5% | +15.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,077 | 1,077 | 1,041 | 1,044 | -25 | -2.34% | 16,173 | 1,688만 |
| 2026-09-17 | 1,092 | 1,092 | 1,056 | 1,069 | -26 | -2.37% | 36,793 | 3,933만 |
| 2026-09-16 | 1,079 | 1,112 | 1,063 | 1,095 | -1 | -0.09% | 24,734 | 2,708만 |
| 2026-09-15 | 1,060 | 1,100 | 1,049 | 1,096 | 36 | +3.40% | 17,917 | 1,964만 |
| 2026-09-14 | 1,059 | 1,113 | 1,036 | 1,060 | 0 | 0.00% | 21,229 | 2,250만 |
| 2026-09-11 | 1,074 | 1,076 | 1,050 | 1,060 | 3 | +0.28% | 22,604 | 2,396만 |
| 2026-09-10 | 1,051 | 1,077 | 1,030 | 1,057 | 6 | +0.57% | 26,231 | 2,773만 |
| 2026-09-09 | 1,092 | 1,109 | 1,050 | 1,051 | -41 | -3.75% | 38,239 | 4,019만 |
| 2026-09-08 | 1,197 | 1,197 | 1,090 | 1,092 | -79 | -6.75% | 101,989 | 1.11억 |
| 2026-09-07 | 1,182 | 1,198 | 1,170 | 1,171 | 2 | +0.17% | 4,121 | 483만 |
| 2026-09-04 | 1,208 | 1,208 | 1,149 | 1,169 | 13 | +1.12% | 28,593 | 3,343만 |
| 2026-09-03 | 1,187 | 1,234 | 1,120 | 1,156 | -16 | -1.37% | 113,812 | 1.32억 |
| 2026-09-02 | 1,230 | 1,230 | 1,160 | 1,172 | -32 | -2.66% | 47,469 | 5,563만 |
| 2026-09-01 | 1,263 | 1,263 | 1,181 | 1,204 | -1 | -0.08% | 18,328 | 2,207만 |
| 2026-08-31 | 1,202 | 1,250 | 1,176 | 1,205 | 3 | +0.25% | 19,150 | 2,308만 |
| 2026-08-28 | 1,202 | 1,253 | 1,117 | 1,202 | 0 | 0.00% | 52,818 | 6,349만 |
| 2026-08-27 | 1,125 | 1,374 | 1,120 | 1,202 | 84 | +7.51% | 342,617 | 4.12억 |
| 2026-08-26 | 1,175 | 1,235 | 1,118 | 1,118 | -45 | -3.87% | 39,813 | 4,451만 |
| 2026-08-25 | 1,176 | 1,176 | 1,100 | 1,163 | -13 | -1.11% | 20,241 | 2,354만 |
| 2026-08-24 | 1,154 | 1,198 | 1,153 | 1,176 | 16 | +1.38% | 14,019 | 1,649만 |
| 2026-08-21 | 1,196 | 1,210 | 1,140 | 1,160 | -57 | -4.68% | 43,373 | 5,031만 |
| 2026-08-20 | 1,170 | 1,217 | 1,155 | 1,217 | 39 | +3.31% | 33,413 | 4,066만 |
| 2026-08-19 | 1,180 | 1,215 | 1,119 | 1,178 | -19 | -1.59% | 85,349 | 1.01억 |
| 2026-08-18 | 1,256 | 1,278 | 1,197 | 1,197 | -58 | -4.62% | 108,508 | 1.3억 |
| 2026-08-14 | 1,330 | 1,410 | 1,213 | 1,255 | -123 | -8.93% | 475,622 | 5.97억 |
| 2026-08-13 | 1,354 | 1,407 | 1,250 | 1,378 | -39 | -2.75% | 589,941 | 8.13억 |
| 2026-08-12 | 1,123 | 1,444 | 1,123 | 1,417 | 306 | +27.54% | 2,127,937 | 30.15억 |
| 2026-08-11 | 1,146 | 1,179 | 1,108 | 1,111 | -31 | -2.71% | 60,623 | 6,735만 |
| 2026-08-10 | 1,130 | 1,161 | 1,127 | 1,142 | -29 | -2.48% | 45,629 | 5,211만 |
| 2026-08-07 | 1,160 | 1,171 | 1,125 | 1,171 | 11 | +0.95% | 10,459 | 1,225만 |
| 2026-08-06 | 1,190 | 1,207 | 1,145 | 1,160 | -30 | -2.52% | 8,221 | 954만 |
| 2026-08-05 | 1,186 | 1,200 | 1,177 | 1,190 | 13 | +1.10% | 13,166 | 1,567만 |
| 2026-08-04 | 1,190 | 1,209 | 1,100 | 1,177 | -13 | -1.09% | 64,130 | 7,548만 |
| 2026-08-03 | 1,106 | 1,279 | 1,106 | 1,190 | 84 | +7.59% | 140,274 | 1.67억 |
| 2026-07-31 | 1,046 | 1,170 | 1,046 | 1,106 | 51 | +4.83% | 44,359 | 4,906만 |
| 2026-07-30 | 1,069 | 1,075 | 1,017 | 1,055 | -18 | -1.68% | 44,381 | 4,682만 |
| 2026-07-29 | 1,079 | 1,109 | 1,000 | 1,073 | 1 | +0.09% | 52,679 | 5,652만 |
| 2026-07-28 | 1,120 | 1,144 | 1,048 | 1,072 | -58 | -5.13% | 45,775 | 4,907만 |
| 2026-07-27 | 1,130 | 1,137 | 1,100 | 1,130 | 0 | 0.00% | 6,596 | 745만 |
| 2026-07-24 | 1,104 | 1,169 | 1,104 | 1,130 | 20 | +1.80% | 15,604 | 1,763만 |
| 2026-07-23 | 1,119 | 1,125 | 1,099 | 1,110 | -9 | -0.80% | 15,916 | 1,767만 |
| 2026-07-22 | 1,111 | 1,140 | 1,109 | 1,119 | -1 | -0.09% | 21,136 | 2,365만 |
| 2026-07-21 | 1,142 | 1,150 | 1,000 | 1,120 | -22 | -1.93% | 255,006 | 2.86억 |
| 2026-07-20 | 1,191 | 1,208 | 1,104 | 1,142 | -48 | -4.03% | 19,360 | 2,211만 |
| 2026-07-16 | 1,206 | 1,249 | 1,189 | 1,190 | -16 | -1.33% | 31,337 | 3,729만 |
| 2026-07-15 | 1,215 | 1,282 | 1,183 | 1,206 | 15 | +1.26% | 11,736 | 1,415만 |
| 2026-07-14 | 1,238 | 1,248 | 1,118 | 1,191 | -57 | -4.57% | 53,877 | 6,417만 |
| 2026-07-13 | 1,299 | 1,299 | 1,248 | 1,248 | -22 | -1.73% | 34,444 | 4,299만 |
| 2026-07-10 | 1,241 | 1,301 | 1,241 | 1,270 | 7 | +0.55% | 27,605 | 3,506만 |
| 2026-07-09 | 1,220 | 1,285 | 1,220 | 1,263 | -8 | -0.63% | 31,165 | 3,936만 |
| 2026-07-08 | 1,299 | 1,299 | 1,212 | 1,271 | -2 | -0.16% | 57,453 | 7,302만 |
| 2026-07-07 | 1,282 | 1,309 | 1,200 | 1,273 | -9 | -0.70% | 105,957 | 1.35억 |
| 2026-07-06 | 1,290 | 1,308 | 1,243 | 1,282 | -8 | -0.62% | 35,447 | 4,544만 |
| 2026-07-03 | 1,294 | 1,294 | 1,235 | 1,290 | -4 | -0.31% | 45,903 | 5,921만 |
| 2026-07-02 | 1,288 | 1,350 | 1,211 | 1,294 | -7 | -0.54% | 45,356 | 5,869만 |
| 2026-07-01 | 1,175 | 1,334 | 1,155 | 1,301 | 147 | +12.74% | 123,758 | 1.61억 |
| 2026-06-30 | 1,200 | 1,254 | 1,154 | 1,154 | -41 | -3.43% | 17,679 | 2,040만 |
| 2026-06-29 | 1,150 | 1,200 | 1,141 | 1,195 | 8 | +0.67% | 26,255 | 3,137만 |
| 2026-06-26 | 1,177 | 1,210 | 1,146 | 1,187 | 7 | +0.59% | 67,826 | 8,051만 |
| 2026-06-25 | 1,111 | 1,233 | 1,110 | 1,180 | -15 | -1.26% | 101,538 | 1.2억 |
| 2026-06-24 | 1,133 | 1,260 | 1,133 | 1,195 | -1 | -0.08% | 68,841 | 8,226만 |
| 2026-06-23 | 1,221 | 1,265 | 1,130 | 1,196 | -69 | -5.45% | 133,134 | 1.59억 |
| 2026-06-22 | 1,294 | 1,300 | 1,167 | 1,265 | -29 | -2.24% | 203,140 | 2.57억 |
| 2026-06-19 | 1,232 | 1,300 | 1,202 | 1,294 | 26 | +2.05% | 90,119 | 1.17억 |
| 2026-06-18 | 1,299 | 1,299 | 1,199 | 1,268 | -11 | -0.86% | 94,140 | 1.19억 |
| 2026-06-17 | 1,297 | 1,300 | 1,241 | 1,279 | -11 | -0.85% | 47,296 | 6,049만 |
| 2026-06-16 | 1,232 | 1,306 | 1,201 | 1,290 | -1 | -0.08% | 83,344 | 1.08억 |
| 2026-06-15 | 1,319 | 1,319 | 1,220 | 1,291 | 0 | 0.00% | 50,796 | 6,558만 |
| 2026-06-12 | 1,231 | 1,325 | 1,231 | 1,291 | 50 | +4.03% | 38,114 | 4,921만 |
| 2026-06-11 | 1,249 | 1,249 | 1,212 | 1,241 | -8 | -0.64% | 32,993 | 4,094만 |
| 2026-06-10 | 1,226 | 1,320 | 1,226 | 1,249 | 14 | +1.13% | 34,881 | 4,357만 |
| 2026-06-09 | 1,235 | 1,299 | 1,162 | 1,235 | 16 | +1.31% | 47,626 | 5,882만 |
| 2026-06-08 | 1,249 | 1,260 | 1,144 | 1,219 | -30 | -2.40% | 78,823 | 9,609만 |
| 2026-06-05 | 1,320 | 1,320 | 1,225 | 1,249 | -71 | -5.38% | 73,569 | 9,189만 |
| 2026-06-04 | 1,327 | 1,335 | 1,000 | 1,320 | 5 | +0.38% | 79,564 | 1.05억 |
| 2026-06-02 | 1,332 | 1,358 | 1,216 | 1,315 | -17 | -1.28% | 43,459 | 5,715만 |
| 2026-06-01 | 1,469 | 1,469 | 1,198 | 1,332 | -4 | -0.30% | 194,095 | 2.59억 |
| 2026-05-29 | 1,301 | 1,336 | 1,211 | 1,336 | 35 | +2.69% | 134,951 | 1.8억 |
| 2026-05-28 | 1,361 | 1,394 | 1,210 | 1,301 | -60 | -4.41% | 107,301 | 1.4억 |
| 2026-05-27 | 1,441 | 1,451 | 1,334 | 1,361 | -65 | -4.56% | 162,934 | 2.22억 |
| 2026-05-26 | 1,471 | 1,529 | 1,408 | 1,426 | -44 | -2.99% | 126,627 | 1.81억 |
| 2026-05-22 | 1,385 | 1,479 | 1,385 | 1,470 | 95 | +6.91% | 78,143 | 1.15억 |
| 2026-05-21 | 1,456 | 1,478 | 1,375 | 1,375 | -81 | -5.56% | 127,190 | 1.75억 |
| 2026-05-20 | 1,467 | 1,495 | 1,350 | 1,456 | -11 | -0.75% | 53,304 | 7,761만 |
| 2026-05-19 | 1,427 | 1,510 | 1,427 | 1,467 | -33 | -2.20% | 81,401 | 1.19억 |
| 2026-05-18 | 1,510 | 1,548 | 1,380 | 1,500 | -49 | -3.16% | 187,499 | 2.81억 |
| 2026-05-15 | 1,589 | 1,589 | 1,504 | 1,549 | -3 | -0.19% | 186,493 | 2.89억 |
| 2026-05-14 | 1,718 | 1,728 | 1,501 | 1,552 | -136 | -8.06% | 416,122 | 6.46억 |
| 2026-05-13 | 1,758 | 1,790 | 1,676 | 1,688 | -70 | -3.98% | 120,044 | 2.03억 |
| 2026-05-12 | 1,842 | 1,878 | 1,660 | 1,758 | -84 | -4.56% | 733,605 | 12.9억 |
| 2026-05-11 | 1,879 | 1,879 | 1,787 | 1,842 | -37 | -1.97% | 138,781 | 2.56억 |
| 2026-05-08 | 1,830 | 1,909 | 1,780 | 1,879 | 49 | +2.68% | 66,285 | 1.25억 |
| 2026-05-07 | 1,851 | 1,860 | 1,800 | 1,830 | -21 | -1.13% | 80,525 | 1.47억 |
| 2026-05-06 | 1,873 | 1,935 | 1,817 | 1,851 | -22 | -1.17% | 219,383 | 4.06억 |
| 2026-05-04 | 1,948 | 1,981 | 1,860 | 1,873 | -63 | -3.25% | 134,839 | 2.53억 |
| 2026-04-30 | 1,997 | 1,997 | 1,911 | 1,936 | -15 | -0.77% | 130,177 | 2.52억 |
| 2026-04-29 | 1,942 | 1,958 | 1,910 | 1,951 | 1 | +0.05% | 103,373 | 2.02억 |
| 2026-04-28 | 2,065 | 2,065 | 1,941 | 1,950 | -115 | -5.57% | 161,709 | 3.15억 |
| 2026-04-27 | 2,055 | 2,090 | 1,995 | 2,065 | 5 | +0.24% | 83,473 | 1.72억 |
| 2026-04-24 | 2,005 | 2,070 | 1,973 | 2,060 | 55 | +2.74% | 136,976 | 2.82억 |
| 2026-04-23 | 2,025 | 2,060 | 1,932 | 2,005 | -20 | -0.99% | 214,878 | 4.31억 |
| 2026-04-22 | 2,130 | 2,130 | 2,015 | 2,025 | -70 | -3.34% | 231,508 | 4.69억 |
| 2026-04-21 | 2,045 | 2,170 | 2,015 | 2,095 | 70 | +3.46% | 260,270 | 5.45억 |
| 2026-04-20 | 1,989 | 2,155 | 1,951 | 2,025 | 36 | +1.81% | 348,055 | 7.05억 |
| 2026-04-17 | 1,987 | 2,010 | 1,943 | 1,989 | 2 | +0.10% | 134,522 | 2.68억 |
| 2026-04-16 | 1,997 | 2,050 | 1,968 | 1,987 | -23 | -1.14% | 245,410 | 4.88억 |
| 2026-04-15 | 2,030 | 2,045 | 1,940 | 2,010 | -25 | -1.23% | 197,997 | 3.98억 |
| 2026-04-14 | 1,948 | 2,070 | 1,940 | 2,035 | 87 | +4.47% | 318,097 | 6.47억 |
| 2026-04-13 | 1,860 | 2,030 | 1,790 | 1,948 | 88 | +4.73% | 432,816 | 8.43억 |
| 2026-04-10 | 1,793 | 1,870 | 1,793 | 1,860 | 74 | +4.14% | 161,950 | 3.01억 |
| 2026-04-09 | 1,865 | 1,914 | 1,780 | 1,786 | -79 | -4.24% | 202,251 | 3.61억 |
| 2026-04-08 | 1,832 | 1,901 | 1,825 | 1,865 | 33 | +1.80% | 237,428 | 4.43억 |
| 2026-04-07 | 1,916 | 1,945 | 1,729 | 1,832 | -84 | -4.38% | 387,629 | 7.1억 |
| 2026-04-06 | 2,000 | 2,035 | 1,845 | 1,916 | -84 | -4.20% | 186,575 | 3.57억 |
| 2026-04-03 | 1,930 | 2,080 | 1,830 | 2,000 | 110 | +5.82% | 464,273 | 9.29억 |
| 2026-04-02 | 1,955 | 2,025 | 1,865 | 1,890 | -41 | -2.12% | 279,641 | 5.29억 |
| 2026-04-01 | 2,000 | 2,020 | 1,805 | 1,931 | -23 | -1.18% | 590,108 | 11.39억 |
| 2026-03-31 | 2,000 | 2,100 | 1,950 | 1,954 | -96 | -4.68% | 236,594 | 4.62억 |
| 2026-03-30 | 2,110 | 2,120 | 1,940 | 2,050 | -70 | -3.30% | 251,131 | 5.15억 |
| 2026-03-27 | 2,180 | 2,205 | 2,020 | 2,120 | — | — | 384,854 | 8.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)