미래산업
025560KOSPI6,120원+80 (+1.32%)전일 종가 2026-09-18
52주 위치
2,04613,40036%신고가 대비 -54.33%
- 시가총액
- 312억
- PER
- 2.23
- PBR
- 0.21
- EPS(TTM)
- 2,742원
- BPS
- 28,704원
- 자사주비율
- 0.32%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -39.7% | -29.0% | +124.7% | +122.1% | +171.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,110 | 6,200 | 6,020 | 6,120 | 80 | +1.32% | 261,056 | 15.98억 |
| 2026-09-17 | 5,850 | 6,140 | 5,850 | 6,040 | 210 | +3.60% | 276,343 | 16.69억 |
| 2026-09-16 | 5,940 | 6,100 | 5,750 | 5,830 | -90 | -1.52% | 207,968 | 12.12억 |
| 2026-09-15 | 5,700 | 6,100 | 5,660 | 5,920 | 200 | +3.50% | 267,218 | 15.82억 |
| 2026-09-14 | 5,910 | 5,910 | 5,650 | 5,720 | -230 | -3.87% | 278,426 | 15.93억 |
| 2026-09-11 | 6,000 | 6,000 | 5,820 | 5,950 | -120 | -1.98% | 211,576 | 12.59억 |
| 2026-09-10 | 6,050 | 6,200 | 5,850 | 6,070 | -30 | -0.49% | 313,601 | 19.04억 |
| 2026-09-09 | 6,030 | 6,260 | 5,950 | 6,100 | 90 | +1.50% | 250,449 | 15.28억 |
| 2026-09-08 | 6,230 | 6,280 | 6,010 | 6,010 | -190 | -3.06% | 390,699 | 23.48억 |
| 2026-09-07 | 6,390 | 6,530 | 6,190 | 6,200 | -70 | -1.12% | 444,458 | 27.56억 |
| 2026-09-04 | 6,250 | 6,280 | 6,100 | 6,270 | 100 | +1.62% | 257,508 | 16.15억 |
| 2026-09-03 | 6,400 | 6,460 | 6,100 | 6,170 | -180 | -2.83% | 274,649 | 16.95억 |
| 2026-09-02 | 6,310 | 6,450 | 6,150 | 6,350 | -150 | -2.31% | 298,710 | 18.97억 |
| 2026-09-01 | 6,580 | 6,590 | 6,300 | 6,500 | -80 | -1.22% | 379,145 | 24.64억 |
| 2026-08-31 | 6,450 | 6,660 | 6,100 | 6,580 | 40 | +0.61% | 372,946 | 24.54억 |
| 2026-08-28 | 6,750 | 6,750 | 6,450 | 6,540 | -170 | -2.53% | 536,765 | 35.1억 |
| 2026-08-27 | 7,080 | 7,190 | 6,690 | 6,710 | -180 | -2.61% | 622,006 | 41.74억 |
| 2026-08-26 | 7,260 | 7,270 | 6,710 | 6,890 | -370 | -5.10% | 771,733 | 53.17억 |
| 2026-08-25 | 6,960 | 7,310 | 6,650 | 7,260 | 80 | +1.11% | 412,159 | 29.92억 |
| 2026-08-24 | 7,690 | 7,890 | 7,050 | 7,180 | -510 | -6.63% | 762,313 | 54.73억 |
| 2026-08-21 | 8,290 | 8,290 | 7,300 | 7,690 | -860 | -10.06% | 936,135 | 71.99억 |
| 2026-08-20 | 8,880 | 8,880 | 8,010 | 8,550 | -50 | -0.58% | 1,212,499 | 104억 |
| 2026-08-19 | 9,220 | 9,770 | 8,490 | 8,600 | -1,550 | -15.27% | 1,009,763 | 86.84억 |
| 2026-08-18 | 10,290 | 10,910 | 9,940 | 10,150 | -30 | -0.29% | 635,970 | 64.55억 |
| 2026-08-14 | 10,590 | 11,980 | 10,040 | 10,180 | -50 | -0.49% | 1,426,181 | 145억 |
| 2026-08-13 | 8,700 | 10,500 | 8,560 | 10,230 | 1,660 | +19.37% | 2,031,276 | 208억 |
| 2026-08-12 | 7,480 | 8,750 | 7,260 | 8,570 | 1,090 | +14.57% | 684,161 | 58.63억 |
| 2026-08-11 | 7,260 | 8,130 | 6,960 | 7,480 | 210 | +2.89% | 487,045 | 36.43억 |
| 2026-08-10 | 6,260 | 7,350 | 6,170 | 7,270 | 1,050 | +16.88% | 657,490 | 47.8억 |
| 2026-08-07 | 6,700 | 6,770 | 6,220 | 6,220 | -460 | -6.89% | 272,311 | 16.94억 |
| 2026-08-06 | 6,900 | 6,940 | 6,390 | 6,680 | -160 | -2.34% | 298,958 | 19.97억 |
| 2026-08-05 | 7,140 | 7,280 | 6,780 | 6,840 | 0 | 0.00% | 582,086 | 39.81억 |
| 2026-08-04 | 6,800 | 6,990 | 6,400 | 6,840 | 130 | +1.94% | 330,026 | 22.57억 |
| 2026-08-03 | 6,600 | 6,880 | 6,010 | 6,710 | 90 | +1.36% | 444,369 | 29.82억 |
| 2026-07-31 | 6,300 | 6,990 | 6,060 | 6,620 | 1,030 | +18.43% | 1,394,100 | 92.29억 |
| 2026-07-30 | 5,800 | 6,500 | 5,350 | 5,590 | -570 | -9.25% | 1,400,392 | 78.28억 |
| 2026-07-29 | 6,900 | 7,470 | 5,370 | 6,160 | -990 | -13.85% | 1,731,439 | 107억 |
| 2026-07-28 | 9,800 | 9,800 | 7,150 | 7,150 | -3,060 | -29.97% | 2,611,768 | 187억 |
| 2026-07-27 | 7,990 | 10,830 | 6,940 | 10,210 | 1,860 | +22.28% | 3,843,107 | 392억 |
| 2026-07-06 | 9,140 | 9,260 | 7,600 | 8,350 | -790 | -8.64% | 1,293,230 | 108억 |
| 2026-07-03 | 9,600 | 9,980 | 8,650 | 9,140 | -440 | -4.59% | 1,166,705 | 107억 |
| 2026-07-02 | 11,400 | 11,400 | 9,550 | 9,580 | -2,120 | -18.12% | 1,245,840 | 119억 |
| 2026-07-01 | 12,400 | 13,400 | 11,500 | 11,700 | -360 | -2.99% | 3,319,675 | 388억 |
| 2026-06-30 | 9,400 | 12,060 | 9,290 | 12,060 | 2,780 | +29.96% | 3,000,280 | 362억 |
| 2026-06-29 | 8,550 | 9,900 | 8,550 | 9,280 | 760 | +8.92% | 1,019,110 | 94.57억 |
| 2026-06-26 | 8,780 | 8,950 | 8,000 | 8,520 | 340 | +4.16% | 687,905 | 58.61억 |
| 2026-06-25 | 8,890 | 9,150 | 8,090 | 8,180 | -420 | -4.88% | 684,495 | 55.99억 |
| 2026-06-24 | 9,110 | 9,300 | 8,500 | 8,600 | -220 | -2.49% | 521,060 | 44.81억 |
| 2026-06-23 | 9,750 | 10,720 | 8,680 | 8,820 | -670 | -7.06% | 1,445,425 | 127억 |
| 2026-06-22 | 8,360 | 9,510 | 8,020 | 9,490 | 1,070 | +12.71% | 953,675 | 90.5억 |
| 2026-06-19 | 8,790 | 9,080 | 8,250 | 8,420 | -200 | -2.32% | 682,190 | 57.44억 |
| 2026-06-18 | 8,830 | 9,520 | 8,500 | 8,620 | -220 | -2.49% | 939,650 | 81억 |
| 2026-06-17 | 9,230 | 9,540 | 8,580 | 8,840 | -400 | -4.33% | 628,220 | 55.53억 |
| 2026-06-16 | 9,070 | 9,360 | 8,250 | 9,240 | 480 | +5.48% | 793,045 | 73.28억 |
| 2026-06-15 | 9,600 | 9,600 | 8,650 | 8,760 | -690 | -7.30% | 1,407,680 | 123억 |
| 2026-06-12 | 8,220 | 9,890 | 8,200 | 9,450 | 1,610 | +20.54% | 2,588,155 | 245억 |
| 2026-06-11 | 7,230 | 8,160 | 7,120 | 7,840 | 610 | +8.44% | 1,609,215 | 126억 |
| 2026-06-10 | 7,300 | 7,900 | 6,730 | 7,230 | -230 | -3.08% | 130 | 94만 |
| 2026-06-09 | 6,470 | 7,540 | 6,400 | 7,460 | 1,200 | +19.17% | 1,117,990 | 83.4억 |
| 2026-06-08 | 5,460 | 6,870 | 5,380 | 6,260 | 160 | +2.62% | 591,470 | 37.03억 |
| 2026-06-05 | 6,400 | 6,400 | 5,800 | 6,100 | -330 | -5.13% | 423,550 | 25.84억 |
| 2026-06-04 | 5,720 | 7,140 | 5,500 | 6,430 | 730 | +12.81% | 1,350,070 | 86.81억 |
| 2026-06-02 | 6,600 | 6,600 | 5,670 | 5,700 | -900 | -13.64% | 736,350 | 41.97억 |
| 2026-06-01 | 7,390 | 7,400 | 5,920 | 6,600 | -800 | -10.81% | 1,973,185 | 130억 |
| 2026-05-29 | 7,760 | 7,920 | 7,160 | 7,400 | -340 | -4.39% | 762,170 | 56.4억 |
| 2026-05-28 | 7,760 | 8,280 | 7,155 | 7,740 | 220 | +2.93% | 1,393,855 | 108억 |
| 2026-05-27 | 7,400 | 9,000 | 6,420 | 7,520 | 420 | +5.92% | 3,960,695 | 298억 |
| 2026-05-26 | 8,250 | 8,500 | 6,850 | 7,100 | -70 | -0.98% | 3,330,470 | 236억 |
| 2026-05-22 | 5,630 | 7,170 | 5,630 | 7,170 | 1,650 | +29.89% | 4,461,100 | 320억 |
| 2026-05-21 | 5,550 | 6,060 | 5,350 | 5,520 | 200 | +3.76% | 1,975,025 | 109억 |
| 2026-05-20 | 5,160 | 5,780 | 5,050 | 5,320 | 150 | +2.90% | 3,470,060 | 185억 |
| 2026-05-19 | 5,110 | 6,160 | 4,740 | 5,170 | 180 | +3.61% | 9,184,025 | 475억 |
| 2026-05-18 | 3,812 | 4,990 | 3,644 | 4,990 | 1,148 | +29.88% | 3,694,875 | 184억 |
| 2026-05-15 | 4,300 | 4,300 | 3,726 | 3,842 | -498 | -11.47% | 1,398,575 | 53.73억 |
| 2026-05-14 | 4,810 | 5,130 | 4,180 | 4,340 | -30 | -0.69% | 5,038,705 | 219억 |
| 2026-05-13 | 3,362 | 4,370 | 3,222 | 4,370 | 1,008 | +29.98% | 1,684,510 | 73.61억 |
| 2026-05-12 | 3,500 | 3,500 | 3,242 | 3,362 | -154 | -4.38% | 472,700 | 15.89억 |
| 2026-05-11 | 3,618 | 3,738 | 3,386 | 3,516 | -30 | -0.85% | 461,585 | 16.23억 |
| 2026-05-08 | 3,700 | 3,718 | 3,392 | 3,546 | -114 | -3.11% | 560,515 | 19.88억 |
| 2026-05-07 | 3,314 | 3,914 | 3,286 | 3,660 | 350 | +10.57% | 1,707,505 | 62.49억 |
| 2026-05-06 | 3,262 | 3,420 | 3,262 | 3,310 | 110 | +3.44% | 731,500 | 24.21억 |
| 2026-05-04 | 3,098 | 3,240 | 3,096 | 3,200 | 110 | +3.56% | 284,135 | 9.09억 |
| 2026-04-30 | 3,220 | 3,242 | 3,090 | 3,090 | -114 | -3.56% | 385,775 | 11.92억 |
| 2026-04-29 | 3,258 | 3,290 | 3,132 | 3,204 | -54 | -1.66% | 298,085 | 9.55억 |
| 2026-04-28 | 3,340 | 3,346 | 3,206 | 3,258 | -82 | -2.46% | 238,065 | 7.76억 |
| 2026-04-27 | 3,360 | 3,484 | 3,250 | 3,340 | 6 | +0.18% | 852,015 | 28.46억 |
| 2026-04-24 | 3,056 | 3,410 | 3,042 | 3,334 | 296 | +9.74% | 1,099,245 | 36.65억 |
| 2026-04-23 | 2,894 | 3,060 | 2,894 | 3,038 | 148 | +5.12% | 601,795 | 18.28억 |
| 2026-04-22 | 2,890 | 2,900 | 2,796 | 2,890 | 12 | +0.42% | 166,435 | 4.81억 |
| 2026-04-21 | 2,868 | 2,900 | 2,834 | 2,878 | 36 | +1.27% | 187,895 | 5.41억 |
| 2026-04-20 | 2,824 | 2,856 | 2,790 | 2,842 | 18 | +0.64% | 212,700 | 6.04억 |
| 2026-04-17 | 2,820 | 2,836 | 2,784 | 2,824 | 4 | +0.14% | 139,230 | 3.93억 |
| 2026-04-16 | 2,848 | 2,860 | 2,766 | 2,820 | -28 | -0.98% | 205,210 | 5.79억 |
| 2026-04-15 | 2,790 | 2,862 | 2,790 | 2,848 | 94 | +3.41% | 284,560 | 8.1억 |
| 2026-04-14 | 2,718 | 2,780 | 2,708 | 2,754 | 84 | +3.15% | 132,585 | 3.65억 |
| 2026-04-13 | 2,698 | 2,736 | 2,652 | 2,670 | -52 | -1.91% | 78,575 | 2.1억 |
| 2026-04-10 | 2,660 | 2,746 | 2,660 | 2,722 | 72 | +2.72% | 122,525 | 3.34억 |
| 2026-04-09 | 2,708 | 2,760 | 2,606 | 2,650 | -58 | -2.14% | 104,550 | 2.77억 |
| 2026-04-08 | 2,640 | 2,724 | 2,610 | 2,708 | 148 | +5.78% | 170,080 | 4.61억 |
| 2026-04-07 | 2,608 | 2,658 | 2,552 | 2,560 | -10 | -0.39% | 111,130 | 2.84억 |
| 2026-04-06 | 2,616 | 2,632 | 2,570 | 2,570 | -46 | -1.76% | 91,595 | 2.35억 |
| 2026-04-03 | 2,646 | 2,750 | 2,576 | 2,616 | 16 | +0.62% | 104,830 | 2.74억 |
| 2026-04-02 | 2,698 | 2,760 | 2,550 | 2,600 | -82 | -3.06% | 177,265 | 4.61억 |
| 2026-04-01 | 2,594 | 2,698 | 2,594 | 2,682 | 174 | +6.94% | 173,475 | 4.65억 |
| 2026-03-31 | 2,558 | 2,584 | 2,508 | 2,508 | -96 | -3.69% | 165,725 | 4.16억 |
| 2026-03-30 | 2,650 | 2,650 | 2,526 | 2,604 | -90 | -3.34% | 177,305 | 4.62억 |
| 2026-03-27 | 2,624 | 2,712 | 2,544 | 2,694 | 22 | +0.82% | 280,675 | 7.56억 |
| 2026-03-26 | 2,800 | 2,804 | 2,664 | 2,672 | -120 | -4.30% | 157,505 | 4.21억 |
| 2026-03-25 | 2,684 | 2,812 | 2,684 | 2,792 | 88 | +3.25% | 217,430 | 6.07억 |
| 2026-03-24 | 2,680 | 2,762 | 2,626 | 2,704 | 78 | +2.97% | 132,850 | 3.59억 |
| 2026-03-23 | 2,688 | 2,750 | 2,606 | 2,626 | -114 | -4.16% | 189,880 | 4.99억 |
| 2026-03-20 | 2,680 | 2,796 | 2,626 | 2,740 | 116 | +4.42% | 308,420 | 8.45억 |
| 2026-03-19 | 2,692 | 2,710 | 2,624 | 2,624 | -100 | -3.67% | 158,065 | 4.15억 |
| 2026-03-18 | 2,756 | 2,794 | 2,688 | 2,724 | 16 | +0.59% | 264,005 | 7.19억 |
| 2026-03-17 | 2,696 | 2,760 | 2,620 | 2,708 | 46 | +1.73% | 256,105 | 6.94억 |
| 2026-03-16 | 2,732 | 2,774 | 2,578 | 2,662 | -66 | -2.42% | 175,810 | 4.68억 |
| 2026-03-13 | 2,740 | 2,770 | 2,636 | 2,728 | -14 | -0.51% | 137,510 | 3.75억 |
| 2026-03-12 | 2,746 | 2,792 | 2,640 | 2,742 | -18 | -0.65% | 256,445 | 7.03억 |
| 2026-03-11 | 2,760 | 2,832 | 2,692 | 2,760 | 42 | +1.55% | 187,325 | 5.17억 |
| 2026-03-10 | 2,660 | 2,730 | 2,624 | 2,718 | — | — | 170,970 | 4.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)