미원상사 [002840] KOSPI
124,300 원
전일대비:
▲
2,600
(2.14%)
시가
121,700
고가
124,300
저가
119,500
거래량
5,666
거래대금
691 백만
시가총액
5,594 억
52주 최고
161,900
52주 최저
109,100
📈 주가 차트 (최근 20일)
미원상사
002840
120봉
💬 미원상사 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 124,300 | 2,600 | 2.14% | 121,700 | 124,300 | 119,500 | 5,666 |
| 2026-08-20 | 121,700 | -7,600 | -5.88% | 129,300 | 129,300 | 119,500 | 7,079 |
| 2026-08-19 | 129,300 | -1,000 | -0.77% | 130,300 | 130,300 | 120,800 | 4,376 |
| 2026-08-18 | 130,300 | 900 | 0.70% | 129,400 | 130,300 | 125,400 | 9,427 |
| 2026-08-14 | 129,400 | -100 | -0.08% | 129,500 | 129,500 | 123,000 | 10,625 |
| 2026-08-13 | 129,500 | 8,200 | 6.76% | 121,400 | 129,500 | 120,100 | 6,697 |
| 2026-08-12 | 121,300 | -4,400 | -3.50% | 125,700 | 127,900 | 121,300 | 4,268 |
| 2026-08-11 | 125,700 | 2,500 | 2.03% | 123,200 | 126,200 | 123,200 | 3,186 |
| 2026-08-10 | 123,200 | -1,200 | -0.96% | 124,400 | 124,800 | 121,200 | 3,706 |
| 2026-08-07 | 124,400 | 800 | 0.65% | 123,600 | 124,400 | 119,900 | 6,832 |
| 2026-08-06 | 123,600 | 5,200 | 4.39% | 119,300 | 123,600 | 118,400 | 3,818 |
| 2026-08-05 | 118,400 | -1,600 | -1.33% | 120,000 | 123,100 | 118,200 | 5,829 |
| 2026-08-04 | 120,000 | 100 | 0.08% | 119,900 | 121,900 | 118,500 | 4,076 |
| 2026-08-03 | 119,900 | -3,300 | -2.68% | 123,200 | 124,900 | 118,400 | 7,333 |
| 2026-07-31 | 123,200 | -3,700 | -2.92% | 126,900 | 127,900 | 120,300 | 7,908 |
| 2026-07-30 | 126,900 | 5,000 | 4.10% | 125,800 | 127,700 | 122,700 | 8,566 |
| 2026-07-29 | 121,900 | -1,600 | -1.30% | 123,500 | 127,700 | 119,900 | 6,001 |
| 2026-07-28 | 123,500 | -2,400 | -1.91% | 125,900 | 127,400 | 122,000 | 3,018 |
| 2026-07-27 | 125,900 | 200 | 0.16% | 125,800 | 129,000 | 125,700 | 3,044 |
| 2026-07-24 | 125,700 | 1,900 | 1.53% | 123,800 | 126,800 | 122,700 | 4,052 |