미원에스씨 [268280] KOSPI
129,700 원
전일대비:
▲
1,600
(1.25%)
시가
129,300
고가
130,200
저가
125,100
거래량
1,540
거래대금
198 백만
시가총액
6,485 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 129,700 | 1,600 | 1.25% | 129,300 | 130,200 | 125,100 | 1,540 |
| 2026-10-14 | 128,100 | -2,900 | -2.21% | 129,700 | 132,400 | 127,500 | 3,323 |
| 2026-10-13 | 131,000 | 900 | 0.69% | 130,800 | 131,000 | 126,000 | 1,899 |
| 2026-10-12 | 130,100 | 900 | 0.70% | 126,000 | 130,900 | 126,000 | 4,322 |
| 2026-10-08 | 129,200 | 2,900 | 2.30% | 126,000 | 131,800 | 125,600 | 3,614 |
| 2026-10-07 | 126,300 | 3,300 | 2.68% | 123,800 | 128,300 | 122,700 | 981 |
| 2026-10-06 | 123,000 | -4,600 | -3.61% | 126,800 | 128,600 | 122,300 | 2,037 |
| 2026-10-02 | 127,600 | 800 | 0.63% | 126,100 | 127,700 | 124,500 | 831 |
| 2026-10-01 | 126,800 | -2,300 | -1.78% | 130,300 | 130,300 | 126,400 | 918 |
| 2026-09-30 | 129,100 | -3,500 | -2.64% | 132,400 | 132,900 | 129,100 | 636 |
| 2026-09-29 | 132,600 | 500 | 0.38% | 130,900 | 135,000 | 130,500 | 1,337 |
| 2026-09-28 | 132,100 | -1,500 | -1.12% | 133,500 | 133,500 | 130,400 | 1,085 |
| 2026-09-23 | 133,600 | -1,000 | -0.74% | 132,900 | 134,000 | 131,300 | 1,268 |
| 2026-09-22 | 134,600 | 4,100 | 3.14% | 130,500 | 134,600 | 128,800 | 1,080 |
| 2026-09-21 | 130,500 | -3,300 | -2.47% | 132,400 | 133,200 | 130,200 | 727 |
| 2026-09-18 | 133,800 | -400 | -0.30% | 134,200 | 134,200 | 131,400 | 1,042 |
| 2026-09-17 | 134,200 | -1,200 | -0.89% | 135,400 | 135,400 | 128,500 | 1,935 |
| 2026-09-16 | 135,400 | -3,400 | -2.45% | 134,500 | 136,500 | 132,900 | 956 |
| 2026-09-15 | 138,800 | 4,600 | 3.43% | 134,100 | 138,800 | 131,200 | 1,484 |
| 2026-09-14 | 134,200 | -800 | -0.59% | 134,700 | 134,700 | 131,400 | 1,134 |