Stock Ticker
- (007120) 미래아이앤지보통주
- Description: 기업개요
동사는 1971년 설립되어 1999년 코스피시장에 상장되었으며, 2025년 44기 정기주주총회에서 (주)디올메디바이오에서 (주)미래아이앤지로 사명을 변경함.
금융솔루션사업과 B&E사업을 주요 사업으로 영위하고 있으며, 특히 SWIFT 전문 관리 솔루션, 컴플라이언스 솔루션, 외화트레이딩 솔루션 등을 은행권에 제공하고 있음.
자체 개발한 eNisis의 지속적인 업그레이드와 AI, 블록체인 기술을 접목한 혁신을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,030 | 1,069 | 1,094 | 1,030 |
| 20261019 | 970 | 1,050 | 1,062 | 960 |
| 20261016 | 910 | 967 | 980 | 910 |
| 20261015 | 959 | 958 | 980 | 917 |
| 20261014 | 935 | 975 | 1,018 | 921 |
| 20261013 | 969 | 935 | 975 | 910 |
| 20261012 | 971 | 976 | 982 | 957 |
| 20261008 | 979 | 958 | 1,003 | 957 |
| 20260930 | 1,039 | 1,016 | 1,039 | 995 |
| 20260929 | 1,000 | 1,031 | 1,031 | 972 |
| 20260928 | 1,039 | 1,028 | 1,039 | 1,010 |
| 20260923 | 1,013 | 1,015 | 1,034 | 985 |
| 20260922 | 1,030 | 1,023 | 1,044 | 1,017 |
| 20260921 | 1,040 | 1,036 | 1,079 | 998 |
| 20260918 | 1,077 | 1,044 | 1,077 | 1,041 |
| 20260917 | 1,092 | 1,069 | 1,092 | 1,056 |
| 20260916 | 1,079 | 1,095 | 1,112 | 1,063 |
| 20260915 | 1,060 | 1,096 | 1,100 | 1,049 |
| 20260914 | 1,059 | 1,060 | 1,113 | 1,036 |
| 20260911 | 1,074 | 1,060 | 1,076 | 1,050 |
| 20260910 | 1,051 | 1,057 | 1,077 | 1,030 |
| 20260909 | 1,092 | 1,051 | 1,109 | 1,050 |
| 20260908 | 1,197 | 1,092 | 1,197 | 1,090 |
| 20260907 | 1,182 | 1,171 | 1,198 | 1,170 |
| 20260904 | 1,208 | 1,169 | 1,208 | 1,149 |
| 20260903 | 1,187 | 1,156 | 1,234 | 1,120 |
| 20260902 | 1,230 | 1,172 | 1,230 | 1,160 |
| 20260901 | 1,263 | 1,204 | 1,263 | 1,181 |
| 20260831 | 1,202 | 1,205 | 1,250 | 1,176 |
| 20260828 | 1,202 | 1,202 | 1,253 | 1,117 |
| 20260827 | 1,125 | 1,202 | 1,374 | 1,120 |
| 20260826 | 1,175 | 1,118 | 1,235 | 1,118 |
| 20260825 | 1,176 | 1,163 | 1,176 | 1,100 |
| 20260824 | 1,154 | 1,176 | 1,198 | 1,153 |
| 20260821 | 1,196 | 1,160 | 1,210 | 1,140 |
| 20260820 | 1,170 | 1,217 | 1,217 | 1,155 |
| 20260819 | 1,180 | 1,178 | 1,215 | 1,119 |
| 20260818 | 1,256 | 1,197 | 1,278 | 1,197 |
| 20260814 | 1,330 | 1,255 | 1,410 | 1,213 |
| 20260813 | 1,354 | 1,378 | 1,407 | 1,250 |
| 20260812 | 1,123 | 1,417 | 1,444 | 1,123 |
| 20260811 | 1,146 | 1,111 | 1,179 | 1,108 |
| 20260810 | 1,130 | 1,142 | 1,161 | 1,127 |
| 20260807 | 1,160 | 1,171 | 1,171 | 1,125 |
| 20260806 | 1,190 | 1,160 | 1,207 | 1,145 |
| 20260805 | 1,186 | 1,190 | 1,200 | 1,177 |
| 20260804 | 1,190 | 1,177 | 1,209 | 1,100 |
| 20260803 | 1,106 | 1,190 | 1,279 | 1,106 |
| 20260731 | 1,046 | 1,106 | 1,170 | 1,046 |
| 20260730 | 1,069 | 1,055 | 1,075 | 1,017 |
| 20260729 | 1,079 | 1,073 | 1,109 | 1,000 |
| 20260728 | 1,120 | 1,072 | 1,144 | 1,048 |
| 20260727 | 1,130 | 1,130 | 1,137 | 1,100 |
| 20260724 | 1,104 | 1,130 | 1,169 | 1,104 |
| 20260723 | 1,119 | 1,110 | 1,125 | 1,099 |
| 20260722 | 1,111 | 1,119 | 1,140 | 1,109 |
| 20260721 | 1,142 | 1,120 | 1,150 | 1,000 |
| 20260720 | 1,191 | 1,142 | 1,208 | 1,104 |
| 20260716 | 1,206 | 1,190 | 1,249 | 1,189 |
| 20260715 | 1,215 | 1,206 | 1,282 | 1,183 |
| 20260714 | 1,238 | 1,191 | 1,248 | 1,118 |
| 20260713 | 1,299 | 1,248 | 1,299 | 1,248 |
| 20260710 | 1,241 | 1,270 | 1,301 | 1,241 |
| 20260709 | 1,220 | 1,263 | 1,285 | 1,220 |
| 20260708 | 1,299 | 1,271 | 1,299 | 1,212 |
| 20260707 | 1,282 | 1,273 | 1,309 | 1,200 |
| 20260706 | 1,290 | 1,282 | 1,308 | 1,243 |
| 20260703 | 1,294 | 1,290 | 1,294 | 1,235 |
| 20260702 | 1,288 | 1,294 | 1,350 | 1,211 |
| 20260701 | 1,175 | 1,301 | 1,334 | 1,155 |
| 20260630 | 1,200 | 1,154 | 1,254 | 1,154 |
| 20260629 | 1,150 | 1,195 | 1,200 | 1,141 |
| 20260626 | 1,177 | 1,187 | 1,210 | 1,146 |
| 20260625 | 1,111 | 1,180 | 1,233 | 1,110 |
| 20260624 | 1,133 | 1,195 | 1,260 | 1,133 |
| 20260623 | 1,221 | 1,196 | 1,265 | 1,130 |
| 20260622 | 1,294 | 1,265 | 1,300 | 1,167 |
| 20260619 | 1,232 | 1,294 | 1,300 | 1,202 |
| 20260618 | 1,299 | 1,268 | 1,299 | 1,199 |
| 20260617 | 1,297 | 1,279 | 1,300 | 1,241 |
| 20260616 | 1,232 | 1,290 | 1,306 | 1,201 |
| 20260615 | 1,319 | 1,291 | 1,319 | 1,220 |
| 20260612 | 1,231 | 1,291 | 1,325 | 1,231 |
| 20260611 | 1,249 | 1,241 | 1,249 | 1,212 |
| 20260610 | 1,226 | 1,249 | 1,320 | 1,226 |
| 20260609 | 1,235 | 1,235 | 1,299 | 1,162 |
| 20260608 | 1,249 | 1,219 | 1,260 | 1,144 |
| 20260605 | 1,320 | 1,249 | 1,320 | 1,225 |
| 20260604 | 1,327 | 1,320 | 1,335 | 1,000 |
| 20260602 | 1,332 | 1,315 | 1,358 | 1,216 |
| 20260601 | 1,469 | 1,332 | 1,469 | 1,198 |
| 20260529 | 1,301 | 1,266 | 1,324 | 1,211 |
| 20260528 | 1,361 | 1,301 | 1,394 | 1,210 |
| 20260527 | 1,441 | 1,361 | 1,451 | 1,334 |
| 20260526 | 1,471 | 1,426 | 1,529 | 1,408 |
| 20260522 | 1,385 | 1,470 | 1,479 | 1,385 |
| 20260521 | 1,456 | 1,375 | 1,478 | 1,375 |
| 20260520 | 1,467 | 1,456 | 1,495 | 1,350 |
| 20260519 | 1,427 | 1,467 | 1,510 | 1,427 |
| 20260518 | 1,510 | 1,422 | 1,548 | 1,380 |
| 20260515 | 1,589 | 1,549 | 1,589 | 1,504 |
| 20260514 | 1,718 | 1,552 | 1,728 | 1,501 |
| 20260513 | 1,758 | 1,688 | 1,790 | 1,676 |
| 20260512 | 1,842 | 1,758 | 1,878 | 1,660 |
| 20260511 | 1,879 | 1,842 | 1,879 | 1,787 |
| 20260508 | 1,830 | 1,879 | 1,909 | 1,780 |
| 20260507 | 1,851 | 1,830 | 1,860 | 1,800 |
| 20260506 | 1,873 | 1,851 | 1,935 | 1,817 |
| 20260504 | 1,948 | 1,873 | 1,981 | 1,860 |
| 20260430 | 1,997 | 1,936 | 1,997 | 1,911 |
| 20260429 | 1,942 | 1,951 | 1,958 | 1,910 |
| 20260428 | 2,065 | 1,950 | 2,065 | 1,941 |
| 20260427 | 2,055 | 2,065 | 2,090 | 1,995 |
| 20260424 | 2,005 | 2,060 | 2,070 | 1,973 |
| 20260423 | 2,025 | 2,005 | 2,060 | 1,932 |
| 20260422 | 2,130 | 2,025 | 2,130 | 2,015 |
| 20260421 | 2,045 | 2,095 | 2,170 | 2,015 |
| 20260420 | 1,989 | 2,025 | 2,155 | 1,951 |
| 20260417 | 1,987 | 1,989 | 2,010 | 1,943 |
| 20260416 | 1,997 | 1,987 | 2,050 | 1,968 |
| 20260415 | 2,030 | 2,010 | 2,045 | 1,940 |
| 20260414 | 1,948 | 2,035 | 2,070 | 1,940 |
| 20260413 | 1,860 | 1,948 | 2,030 | 1,790 |
| 20260410 | 1,793 | 1,860 | 1,870 | 1,793 |
| 20260409 | 1,865 | 1,786 | 1,914 | 1,780 |
| 20260408 | 1,832 | 1,865 | 1,901 | 1,825 |
| 20260407 | 1,916 | 1,832 | 1,945 | 1,729 |
| 20260406 | 2,000 | 1,916 | 2,035 | 1,845 |
| 20260403 | 1,930 | 2,000 | 2,080 | 1,830 |
| 20260402 | 1,955 | 1,890 | 2,025 | 1,865 |
| 20260401 | 2,000 | 1,931 | 2,020 | 1,805 |
| 20260331 | 2,000 | 1,954 | 2,100 | 1,950 |
| 20260330 | 2,110 | 2,050 | 2,120 | 1,940 |
| 20260327 | 2,180 | 2,120 | 2,205 | 2,020 |
| 20260326 | 2,050 | 2,150 | 2,195 | 1,997 |
| 20260325 | 2,075 | 2,050 | 2,100 | 2,005 |
| 20260324 | 2,185 | 2,040 | 2,185 | 1,973 |
| 20260323 | 2,025 | 2,100 | 2,190 | 1,943 |
| 20260320 | 2,235 | 2,105 | 2,300 | 2,040 |
| 20260319 | 2,430 | 2,220 | 2,480 | 2,185 |
| 20260318 | 2,390 | 2,405 | 2,990 | 2,180 |
| 20260317 | 2,395 | 2,395 | 2,395 | 2,395 |
| 20260316 | 1,800 | 1,846 | 1,958 | 1,760 |
| 20260313 | 1,722 | 1,765 | 2,095 | 1,655 |
| 20260312 | 1,423 | 1,755 | 1,849 | 1,423 |
| 20260311 | 1,333 | 1,423 | 1,442 | 1,290 |
| 20260310 | 1,339 | 1,333 | 1,418 | 1,300 |
| 20260309 | 1,355 | 1,350 | 1,379 | 1,275 |
| 20260306 | 1,264 | 1,352 | 1,372 | 1,240 |
| 20260305 | 1,132 | 1,264 | 1,285 | 1,132 |
| 20260304 | 1,121 | 1,140 | 1,211 | 1,011 |
| 20260303 | 1,250 | 1,195 | 1,250 | 1,135 |
| 20260227 | 1,267 | 1,251 | 1,283 | 1,250 |
| 20260226 | 1,320 | 1,269 | 1,320 | 1,268 |
| 20260225 | 1,342 | 1,320 | 1,346 | 1,230 |
| 20260224 | 1,271 | 1,342 | 1,399 | 1,251 |
| 20260223 | 1,209 | 1,258 | 1,313 | 1,209 |
| 20260220 | 1,223 | 1,219 | 1,248 | 1,200 |
| 20260219 | 1,182 | 1,223 | 1,298 | 1,182 |
| 20260213 | 1,211 | 1,182 | 1,221 | 1,135 |
| 20260212 | 1,126 | 1,226 | 1,280 | 1,104 |
| 20260211 | 1,095 | 1,126 | 1,148 | 1,094 |
| 20260210 | 1,080 | 1,095 | 1,109 | 1,080 |
| 20260209 | 1,107 | 1,091 | 1,122 | 1,080 |
| 20260206 | 1,179 | 1,107 | 1,185 | 1,089 |
| 20260205 | 1,279 | 1,200 | 1,279 | 1,136 |
| 20260204 | 1,099 | 1,286 | 1,358 | 1,098 |
| 20260203 | 1,057 | 1,099 | 1,125 | 1,045 |
| 20260202 | 1,055 | 1,057 | 1,110 | 1,030 |
| 20260130 | 1,064 | 1,055 | 1,064 | 1,031 |
| 20260129 | 1,085 | 1,050 | 1,085 | 1,043 |
| 20260128 | 1,056 | 1,085 | 1,109 | 1,029 |
| 20260127 | 1,029 | 1,056 | 1,060 | 1,025 |
| 20260126 | 1,065 | 1,037 | 1,065 | 1,011 |
| 20260123 | 1,100 | 1,065 | 1,100 | 1,056 |
| 20260122 | 1,104 | 1,100 | 1,104 | 1,070 |
| 20260121 | 1,026 | 1,104 | 1,128 | 1,015 |
| 20250829 | 1,007 | 1,001 | 1,007 | 985 |
| 20250827 | 1,000 | 1,000 | 1,009 | 995 |
| 20250826 | 1,009 | 1,004 | 1,009 | 998 |
| 20250825 | 1,012 | 1,002 | 1,012 | 999 |
| 20250822 | 1,010 | 1,004 | 1,010 | 992 |
| 20250821 | 1,000 | 1,001 | 1,013 | 991 |
| 20250820 | 1,004 | 1,000 | 1,010 | 991 |
| 20250819 | 1,005 | 1,004 | 1,005 | 997 |
| 20250818 | 1,005 | 1,003 | 1,021 | 990 |
| 20250814 | 1,018 | 1,003 | 1,018 | 1,002 |
| 20250813 | 1,014 | 1,010 | 1,014 | 997 |
| 20250812 | 1,002 | 1,006 | 1,011 | 1,002 |
| 20250811 | 1,010 | 1,006 | 1,011 | 999 |
| 20250808 | 1,020 | 1,010 | 1,020 | 1,003 |
| 20250807 | 1,012 | 1,003 | 1,018 | 999 |
| 20250806 | 1,013 | 1,012 | 1,013 | 998 |
| 20250801 | 1,006 | 1,006 | 1,016 | 996 |
| 20250731 | 1,003 | 1,006 | 1,014 | 1,000 |
| 20250730 | 1,002 | 1,002 | 1,020 | 991 |
| 20250729 | 1,004 | 1,002 | 1,024 | 1,000 |
| 20250728 | 1,035 | 1,010 | 1,035 | 1,000 |
| 20250725 | 1,009 | 1,015 | 1,017 | 1,002 |
| 20250724 | 1,012 | 1,009 | 1,020 | 1,007 |
| 20250723 | 1,009 | 1,010 | 1,024 | 1,003 |
| 20250722 | 1,017 | 1,016 | 1,035 | 1,011 |
| 20250721 | 1,023 | 1,016 | 1,023 | 1,012 |
| 20250718 | 1,045 | 1,023 | 1,045 | 1,020 |
| 20250717 | 1,022 | 1,031 | 1,037 | 1,015 |
| 20250716 | 1,020 | 1,022 | 1,026 | 1,016 |
| 20250715 | 1,033 | 1,016 | 1,033 | 1,007 |
| 20250714 | 1,033 | 1,033 | 1,049 | 1,025 |
| 20250711 | 1,022 | 1,033 | 1,035 | 1,019 |
| 20250710 | 1,022 | 1,022 | 1,037 | 1,007 |
| 20250709 | 1,012 | 1,022 | 1,026 | 1,011 |
| 20250708 | 1,010 | 1,011 | 1,031 | 1,009 |
| 20250707 | 1,013 | 1,011 | 1,023 | 1,010 |
| 20250704 | 1,014 | 1,014 | 1,033 | 1,010 |
| 20250703 | 1,014 | 1,014 | 1,035 | 1,012 |
| 20250702 | 1,031 | 1,014 | 1,031 | 1,005 |
| 20250701 | 1,042 | 1,038 | 1,045 | 1,027 |
| 20250630 | 1,040 | 1,043 | 1,050 | 1,020 |
| 20250627 | 1,047 | 1,038 | 1,047 | 1,025 |
| 20250626 | 1,055 | 1,041 | 1,071 | 1,030 |
| 20250625 | 1,018 | 1,055 | 1,060 | 1,018 |
| 20250624 | 1,032 | 1,018 | 1,045 | 1,013 |
| 20250623 | 1,016 | 1,023 | 1,047 | 1,005 |
| 20250620 | 1,037 | 1,025 | 1,050 | 1,015 |
| 20250619 | 1,040 | 1,034 | 1,040 | 1,010 |
| 20250618 | 1,010 | 1,020 | 1,031 | 1,000 |
| 20250617 | 1,000 | 1,010 | 1,039 | 1,000 |
| 20250616 | 1,058 | 1,019 | 1,079 | 1,005 |
| 20250613 | 1,035 | 1,058 | 1,080 | 1,014 |
| 20250612 | 1,001 | 1,035 | 1,040 | 1,001 |
| 20250611 | 1,026 | 1,013 | 1,035 | 995 |
| 20250610 | 1,050 | 1,031 | 1,053 | 1,008 |
| 20250609 | 1,056 | 1,050 | 1,079 | 1,031 |
| 20250605 | 1,082 | 1,057 | 1,086 | 1,034 |
| 20250604 | 1,033 | 1,082 | 1,092 | 1,021 |
| 20250602 | 1,044 | 1,044 | 1,044 | 1,020 |
| 20250530 | 1,055 | 1,024 | 1,090 | 1,021 |
| 20250529 | 1,044 | 1,055 | 1,061 | 1,020 |
| 20250528 | 1,006 | 1,020 | 1,077 | 1,006 |
| 20250527 | 1,068 | 1,006 | 1,068 | 1,006 |
| 20250526 | 1,059 | 1,068 | 1,068 | 1,025 |
| 20250523 | 1,046 | 1,059 | 1,100 | 1,032 |
| 20250522 | 1,095 | 1,044 | 1,095 | 1,041 |
| 20250521 | 1,081 | 1,089 | 1,147 | 1,081 |
| 20250519 | 1,081 | 1,008 | 1,081 | 990 |
| 20250516 | 1,250 | 1,081 | 1,250 | 1,079 |
| 20250515 | 1,263 | 1,250 | 1,290 | 1,250 |
| 20250514 | 1,229 | 1,301 | 1,329 | 1,180 |
| 20250513 | 1,318 | 1,229 | 1,353 | 1,129 |
| 20250512 | 1,057 | 1,353 | 1,357 | 1,057 |
| 20250509 | 1,020 | 1,044 | 1,049 | 1,013 |
| 20250508 | 1,019 | 1,023 | 1,042 | 1,019 |
| 20250507 | 1,050 | 1,019 | 1,062 | 1,019 |
| 20250502 | 1,066 | 1,050 | 1,073 | 1,000 |
| 20250430 | 1,186 | 1,085 | 1,186 | 1,056 |
| 20250429 | 1,139 | 1,186 | 1,186 | 1,138 |
| 20250428 | 1,087 | 1,139 | 1,173 | 1,087 |
| 20250425 | 1,071 | 1,078 | 1,094 | 1,071 |
| 20250424 | 1,048 | 1,071 | 1,098 | 1,048 |
| 20250423 | 1,077 | 1,090 | 1,119 | 1,070 |
| 20250422 | 1,083 | 1,066 | 1,083 | 1,052 |
| 20250421 | 1,041 | 1,052 | 1,057 | 1,027 |