미원상사 002840

Name: 미원상사(002840) 일별 시세
Creator: eztowell

123,400+3.96%KOSPI · 직전 거래일 종가

미원상사(002840)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 123,400원으로 +3.96% 변동했으며, 거래량은 4,205주, 거래대금은 5억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	118,500	123,600	118,400	123,400	4,205
20260805	119,800	123,100	118,200	118,700	6,302
20260804	119,300	121,900	118,500	119,400	4,622
20260803	122,300	124,900	118,400	119,000	7,718
20260731	126,700	127,900	120,300	122,200	9,138
20260730	124,900	127,700	121,300	126,600	10,011
20260729	124,000	127,700	119,900	124,500	6,903
20260728	125,900	127,800	122,000	123,200	3,432
20260727	124,000	129,000	124,000	125,700	3,318
20260724	123,100	126,800	122,000	125,600	4,181
20260723	121,500	125,200	121,200	123,700	6,362
20260722	121,100	124,800	120,700	123,900	6,765
20260721	122,500	124,300	119,600	123,400	7,014
20260720	124,200	124,600	119,400	122,600	3,946
20260716	121,600	124,800	121,200	123,400	3,437
20260715	120,500	124,700	120,100	121,400	10,129
20260714	122,000	123,800	119,300	120,100	4,968
20260713	120,600	123,100	118,900	122,000	4,077
20260710	135,000	135,300	120,500	121,800	9,869
20260709	134,000	145,000	125,100	134,600	19,750
20260708	126,500	148,700	119,200	139,400	11,294
20260707	118,800	123,200	117,800	122,200	4,048
20260706	127,700	129,800	118,150	119,100	4,281
20260703	120,800	126,400	119,000	125,800	10,484
20260702	122,800	125,000	116,900	122,400	2,997
20260701	113,500	121,900	113,500	120,700	5,634
20260630	120,700	122,800	115,000	116,100	6,202
20260629	131,400	131,500	110,000	120,600	5,623
20260626	113,200	115,100	109,100	111,700	5,325
20260625	119,900	119,900	110,900	113,000	3,370

미원상사 관련 뉴스

[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-02
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-30
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-30
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-24
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-23
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-12
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-05
[미원상사] 주요사항보고서(자기주식취득결정)dart · 2026-06-02
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-28
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-21
[미원상사] 분기보고서 (2026.03)dart · 2026-05-15
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-13
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-28
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-16
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-06
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-26
[미원상사] 주식등의대량보유상황보고서(일반)dart · 2026-03-23
[미원상사] 사업보고서 (2025.12)dart · 2026-03-16
[미원상사] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-12