미원에스씨 [268280] KOSPI
131,400 원
전일대비:
▲
7,400
(5.97%)
시가
124,000
고가
131,400
저가
123,600
거래량
1,581
거래대금
199 백만
시가총액
6,570 억
52주 최고
149,200
52주 최저
89,600
📈 주가 차트 (최근 20일)
미원에스씨
268280
120봉
💬 미원에스씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 131,400 | 7,400 | 5.97% | 124,000 | 131,400 | 123,600 | 1,581 |
| 2026-08-20 | 124,000 | -3,600 | -2.82% | 127,600 | 128,100 | 123,700 | 1,467 |
| 2026-08-19 | 127,600 | -2,900 | -2.22% | 130,500 | 130,500 | 125,200 | 1,971 |
| 2026-08-18 | 130,500 | -2,000 | -1.51% | 132,500 | 133,000 | 123,300 | 2,457 |
| 2026-08-14 | 132,500 | 400 | 0.30% | 128,600 | 132,500 | 120,100 | 4,051 |
| 2026-08-13 | 132,100 | 12,000 | 9.99% | 120,100 | 132,100 | 118,100 | 3,502 |
| 2026-08-12 | 120,100 | -3,300 | -2.67% | 123,400 | 123,600 | 118,700 | 2,505 |
| 2026-08-11 | 123,400 | 100 | 0.08% | 123,300 | 123,800 | 119,000 | 3,226 |
| 2026-08-10 | 123,300 | 200 | 0.16% | 123,100 | 123,300 | 118,600 | 3,170 |
| 2026-08-07 | 123,100 | 4,300 | 3.62% | 118,800 | 124,100 | 118,800 | 3,303 |
| 2026-08-06 | 118,800 | 3,500 | 3.04% | 115,300 | 119,600 | 115,100 | 2,662 |
| 2026-08-05 | 115,300 | -400 | -0.35% | 115,700 | 116,100 | 112,600 | 3,108 |
| 2026-08-04 | 115,700 | -500 | -0.43% | 115,100 | 116,200 | 112,200 | 2,518 |
| 2026-08-03 | 116,200 | -6,900 | -5.61% | 122,500 | 122,500 | 113,200 | 5,643 |
| 2026-07-31 | 123,100 | -1,700 | -1.36% | 124,800 | 124,800 | 117,500 | 2,810 |
| 2026-07-30 | 124,800 | 4,800 | 4.00% | 120,000 | 124,800 | 114,600 | 4,723 |
| 2026-07-29 | 120,000 | 300 | 0.25% | 119,700 | 121,400 | 116,000 | 5,236 |
| 2026-07-28 | 119,700 | -300 | -0.25% | 119,900 | 120,000 | 116,900 | 2,395 |
| 2026-07-27 | 120,000 | 0 | 0.00% | 120,000 | 120,000 | 116,000 | 1,706 |
| 2026-07-24 | 120,000 | 4,200 | 3.63% | 115,800 | 120,000 | 114,300 | 3,001 |