미래에셋생명

085620KOSPI

19,300원-750 (-3.74%)전일 종가 2026-09-18

52주 위치

7,65037,30039%신고가 대비 -48.26%

시가총액: 2.6조2조 6,090억
PER: 19.88
PBR: 1.08
EPS(TTM): 971원
BPS: 17,929원
자사주비율: 3.42%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가19,300원

시가총액2조 6,090억

52주 최고37,300원

52주 최저7,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.5%	-39.7%	+5.6%	+105.8%	+143.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,050	20,250	19,200	19,300	-750	-3.74%	137,130	26.47억
2026-09-17	19,290	20,600	19,240	20,050	670	+3.46%	148,949	29.86억
2026-09-16	19,590	19,590	19,060	19,380	100	+0.52%	40,115	7.77억
2026-09-15	19,700	19,700	19,160	19,280	-420	-2.13%	53,904	10.39억
2026-09-14	19,840	20,400	19,430	19,700	-140	-0.71%	89,660	17.66억
2026-09-11	19,350	19,940	19,100	19,840	310	+1.59%	99,951	19.83억
2026-09-10	19,280	19,690	18,870	19,530	250	+1.30%	128,936	25.18억
2026-09-09	19,900	19,960	19,150	19,280	-580	-2.92%	200,504	38.66억
2026-09-08	19,860	21,000	19,860	19,860	0	0.00%	209,666	41.64억
2026-09-07	19,950	20,250	19,600	19,860	-60	-0.30%	168,468	33.46억
2026-09-04	21,350	21,350	19,770	19,920	-1,080	-5.14%	371,689	74.04억
2026-09-03	20,950	21,850	20,200	21,000	550	+2.69%	224,034	47.05억
2026-09-02	22,000	22,550	20,350	20,450	-2,000	-8.91%	233,747	47.8억
2026-09-01	21,400	23,100	20,750	22,450	900	+4.18%	449,948	101억
2026-08-31	23,050	23,050	21,000	21,550	-1,650	-7.11%	391,720	84.42억
2026-08-28	25,950	26,250	22,750	23,200	-2,750	-10.60%	824,652	191억
2026-08-27	29,200	29,750	25,500	25,950	-3,150	-10.82%	410,476	107억
2026-08-26	29,050	31,000	28,300	29,100	-50	-0.17%	547,012	159억
2026-08-25	26,400	29,500	25,900	29,150	3,050	+11.69%	627,438	183억
2026-08-24	24,450	27,700	24,450	26,100	1,650	+6.75%	463,097	121억
2026-08-21	26,200	26,200	23,300	24,450	-2,150	-8.08%	527,217	129억
2026-08-20	23,050	27,550	23,000	26,600	3,550	+15.40%	916,105	244억
2026-08-19	21,100	23,550	21,000	23,050	1,250	+5.73%	462,666	107억
2026-08-18	20,950	22,150	20,300	21,800	950	+4.56%	459,568	100억
2026-08-14	19,350	21,050	19,340	20,850	1,500	+7.75%	303,943	63.37억
2026-08-13	19,130	20,350	19,130	19,350	300	+1.57%	338,038	65.41억
2026-08-12	17,600	19,580	17,480	19,050	1,660	+9.55%	416,275	79.3억
2026-08-11	17,920	18,000	17,320	17,390	-470	-2.63%	121,750	21.17억
2026-08-10	17,480	18,390	17,410	17,860	470	+2.70%	186,775	33.36억
2026-08-07	17,280	17,480	16,770	17,390	390	+2.29%	136,651	23.76억
2026-08-06	16,480	17,340	16,450	17,000	170	+1.01%	165,182	28.08억
2026-08-05	15,510	16,990	15,510	16,830	1,650	+10.87%	260,078	43.77억
2026-08-04	14,900	15,500	14,760	15,180	150	+1.00%	97,251	14.76억
2026-08-03	15,510	15,630	14,910	15,030	-460	-2.97%	94,794	14.25억
2026-07-31	14,930	15,630	14,790	15,490	1,230	+8.63%	141,826	21.97억
2026-07-30	13,610	14,660	13,610	14,260	130	+0.92%	141,024	20.11억
2026-07-29	14,860	15,310	12,910	14,130	-800	-5.36%	252,821	35.72억
2026-07-28	16,350	16,350	14,920	14,930	-1,470	-8.96%	155,073	23.15억
2026-07-27	16,000	16,650	15,800	16,400	500	+3.14%	75,297	12.35억
2026-07-24	16,300	16,500	15,540	15,900	-440	-2.69%	109,723	17.45억
2026-07-23	15,640	16,490	15,580	16,340	700	+4.48%	111,254	18.18억
2026-07-22	16,040	16,650	15,610	15,640	-290	-1.82%	132,087	20.66억
2026-07-21	15,600	16,020	15,270	15,930	230	+1.46%	89,943	14.33억
2026-07-20	16,010	16,420	15,480	15,700	-1,060	-6.32%	147,597	23.17억
2026-07-16	17,000	17,280	16,500	16,760	-240	-1.41%	157,088	26.33억
2026-07-15	16,500	17,210	16,500	17,000	870	+5.39%	199,945	33.99억
2026-07-14	16,430	16,560	15,500	16,130	-520	-3.12%	282,980	45.64억
2026-07-13	18,140	18,470	16,510	16,650	-1,670	-9.12%	234,551	39.05억
2026-07-10	16,890	18,700	16,740	18,320	1,590	+9.50%	261,890	47.98억
2026-07-09	17,000	17,800	16,350	16,730	-430	-2.51%	276,779	46.31억
2026-07-08	18,240	18,410	16,860	17,160	-1,380	-7.44%	384,496	65.98억
2026-07-07	18,900	19,770	17,840	18,540	-740	-3.84%	449,872	83.41억
2026-07-06	20,950	22,300	18,900	19,280	-1,220	-5.95%	554,570	107억
2026-07-03	20,550	20,850	19,410	20,500	-250	-1.20%	278,303	57.05억
2026-07-02	20,250	21,900	19,620	20,750	100	+0.48%	335,373	69.59억
2026-07-01	21,350	21,450	20,050	20,650	-350	-1.67%	284,945	58.84억
2026-06-30	20,650	22,000	20,350	21,000	300	+1.45%	342,940	72.02억
2026-06-29	19,900	21,500	19,710	20,700	0	0.00%	399,879	82.77억
2026-06-26	21,650	24,700	19,810	20,700	-1,850	-8.20%	1,045,244	216억
2026-06-25	19,820	23,100	19,500	22,550	2,730	+13.77%	1,457,262	329억
2026-06-24	18,910	21,050	18,800	19,820	220	+1.12%	859,521	170억
2026-06-23	23,700	24,850	19,570	19,600	-4,600	-19.01%	1,977,315	388억
2026-06-22	29,000	29,400	24,200	24,200	-10,350	-29.96%	2,749,891	665억
2026-06-19	32,250	37,200	31,800	34,550	2,550	+7.97%	4,559,248	1,575억
2026-06-18	30,700	37,300	30,700	32,000	1,400	+4.58%	5,092,270	1,630억
2026-06-17	31,700	32,650	29,800	30,600	-1,650	-5.12%	889,814	272억
2026-06-16	28,000	35,150	27,300	32,250	3,600	+12.57%	6,633,502	2,139억
2026-06-15	28,200	29,500	26,800	28,650	350	+1.24%	2,039,789	584억
2026-06-12	27,400	31,200	25,900	28,300	-1,050	-3.58%	6,543,102	1,852억
2026-06-11	22,300	29,350	19,500	29,350	6,750	+29.87%	6,186,618	1,816억
2026-06-10	23,000	23,100	20,750	22,600	-1,550	-6.42%	154	348만
2026-06-09	20,550	25,500	20,450	24,150	3,150	+15.00%	7,385,865	1,784억
2026-06-08	19,920	22,000	17,900	21,000	2,410	+12.96%	4,839,465	1,016억
2026-06-05	21,200	24,200	17,910	18,590	-820	-4.22%	7,281,347	1,354억
2026-06-04	18,900	19,440	17,020	19,410	2,210	+12.85%	1,592,402	309억
2026-06-02	15,050	17,770	14,990	17,200	2,150	+14.29%	1,267,290	218억
2026-06-01	14,280	15,370	14,220	15,050	350	+2.38%	144,093	21.69억
2026-05-29	14,650	15,000	13,200	14,700	30	+0.20%	101,590	14.93억
2026-05-28	14,860	14,990	14,170	14,670	-230	-1.54%	109,967	16.13억
2026-05-27	15,280	15,410	14,870	14,900	-510	-3.31%	91,415	13.62억
2026-05-26	15,410	15,960	15,260	15,410	200	+1.31%	81,543	12.57억
2026-05-22	14,610	15,580	14,600	15,210	650	+4.46%	119,615	18.19억
2026-05-21	14,410	15,000	14,320	14,560	290	+2.03%	105,284	15.33억
2026-05-20	15,010	15,110	13,510	14,270	-880	-5.81%	278,545	39.75억
2026-05-19	14,740	15,730	14,350	15,150	150	+1.00%	168,920	25.59억
2026-05-18	14,600	15,380	14,010	15,000	230	+1.56%	161,266	24.19억
2026-05-15	15,210	15,580	14,150	14,770	-70	-0.47%	166,655	24.61억
2026-05-14	14,240	15,100	14,240	14,840	700	+4.95%	111,156	16.5억
2026-05-13	14,300	14,590	14,130	14,140	-430	-2.95%	115,630	16.35억
2026-05-12	15,270	15,500	14,290	14,570	-620	-4.08%	236,712	34.49억
2026-05-11	15,860	15,880	15,120	15,190	-610	-3.86%	132,778	20.17억
2026-05-08	15,780	16,030	15,300	15,800	0	0.00%	105,685	16.7억
2026-05-07	16,320	16,320	15,710	15,800	-680	-4.13%	196,282	31.01억
2026-05-06	16,790	16,890	16,050	16,480	40	+0.24%	254,520	41.94억
2026-05-04	16,200	16,760	16,160	16,440	510	+3.20%	112,637	18.52억
2026-04-30	16,600	16,760	15,920	15,930	-770	-4.61%	145,952	23.25억
2026-04-29	16,640	16,760	16,150	16,700	-70	-0.42%	254,384	42.48억
2026-04-28	17,000	17,300	16,730	16,770	-530	-3.06%	197,326	33.09억
2026-04-27	17,420	17,460	17,110	17,300	80	+0.46%	191,419	33.12억
2026-04-24	17,740	17,820	17,160	17,220	-550	-3.10%	214,085	36.87억
2026-04-23	18,200	18,230	17,490	17,770	-340	-1.88%	379,399	67.42억
2026-04-22	17,400	18,730	17,230	18,110	680	+3.90%	524,288	94.95억
2026-04-21	17,670	18,090	17,240	17,430	-270	-1.53%	249,766	43.53억
2026-04-20	17,350	17,760	17,060	17,700	250	+1.43%	244,068	43.2억
2026-04-17	17,250	17,580	17,050	17,450	210	+1.22%	173,741	30.32억
2026-04-16	17,420	17,480	17,060	17,240	-30	-0.17%	203,206	35.03억
2026-04-15	17,780	17,780	17,150	17,270	-170	-0.97%	291,925	50.42억
2026-04-14	17,000	17,620	16,940	17,440	610	+3.62%	386,270	67.37억
2026-04-13	16,320	17,380	16,200	16,830	360	+2.19%	238,605	40.16억
2026-04-10	16,550	16,990	16,300	16,470	350	+2.17%	266,481	43.89억
2026-04-09	16,520	16,570	16,050	16,120	-500	-3.01%	227,004	36.59억
2026-04-08	16,740	16,810	16,330	16,620	430	+2.66%	226,768	37.69억
2026-04-07	16,720	16,850	16,170	16,190	-470	-2.82%	228,467	36.99억
2026-04-06	16,730	16,770	16,290	16,660	-110	-0.66%	195,572	32.58억
2026-04-03	17,080	17,460	16,730	16,770	-50	-0.30%	253,166	42.46억
2026-04-02	17,110	17,200	16,120	16,820	190	+1.14%	366,235	61.6억
2026-04-01	16,750	17,020	16,320	16,630	500	+3.10%	233,381	38.81억
2026-03-31	16,600	16,670	16,010	16,130	-890	-5.23%	297,798	48.03억
2026-03-30	16,660	17,110	16,560	17,020	-890	-4.97%	352,912	60.07억
2026-03-27	17,230	18,490	16,790	17,910	—	—	980,458	176억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)