MH에탄올 [023150] KOSPI
4,440 원
전일대비:
▼
140
(-3.06%)
시가
4,600
고가
4,600
저가
4,330
거래량
51,659
거래대금
228 백만
시가총액
275 억
52주 최고
6,230
52주 최저
3,530
📈 주가 차트 (최근 20일)
MH에탄올
023150
120봉
💬 MH에탄올 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,440 | -140 | -3.06% | 4,600 | 4,600 | 4,330 | 51,659 |
| 2026-10-14 | 4,580 | 135 | 3.04% | 4,575 | 4,620 | 4,430 | 16,875 |
| 2026-10-13 | 4,445 | -15 | -0.34% | 4,530 | 4,530 | 4,235 | 19,702 |
| 2026-10-12 | 4,460 | -80 | -1.76% | 4,590 | 4,590 | 4,430 | 24,788 |
| 2026-10-08 | 4,540 | 0 | 0.00% | 4,585 | 4,590 | 4,540 | 18,589 |
| 2026-10-07 | 4,540 | 70 | 1.57% | 4,565 | 4,570 | 4,475 | 11,883 |
| 2026-10-06 | 4,470 | -20 | -0.45% | 4,535 | 4,550 | 4,415 | 19,151 |
| 2026-10-02 | 4,490 | 120 | 2.75% | 4,500 | 4,505 | 4,300 | 54,936 |
| 2026-10-01 | 4,370 | 390 | 9.80% | 3,980 | 4,615 | 3,980 | 113,955 |
| 2026-09-30 | 3,980 | -40 | -1.00% | 4,020 | 4,100 | 3,980 | 4,056 |
| 2026-09-29 | 4,020 | -25 | -0.62% | 4,045 | 4,095 | 4,005 | 2,104 |
| 2026-09-28 | 4,045 | -20 | -0.49% | 4,190 | 4,190 | 4,005 | 3,662 |
| 2026-09-23 | 4,065 | -40 | -0.97% | 4,120 | 4,160 | 4,045 | 1,670 |
| 2026-09-22 | 4,105 | 0 | 0.00% | 4,225 | 4,225 | 4,105 | 942 |
| 2026-09-21 | 4,105 | 25 | 0.61% | 4,225 | 4,240 | 4,065 | 2,301 |
| 2026-09-18 | 4,080 | 0 | 0.00% | 4,145 | 4,145 | 4,075 | 2,106 |
| 2026-09-17 | 4,080 | -30 | -0.73% | 4,120 | 4,150 | 4,060 | 7,791 |
| 2026-09-16 | 4,110 | -15 | -0.36% | 4,125 | 4,135 | 4,050 | 3,676 |
| 2026-09-15 | 4,125 | -5 | -0.12% | 4,280 | 4,280 | 4,075 | 6,940 |
| 2026-09-14 | 4,130 | -10 | -0.24% | 4,225 | 4,225 | 4,130 | 4,246 |