미원에스씨 268280

Name: 미원에스씨(268280) 일별 시세
Creator: eztowell

123,100+3.62%KOSPI · 직전 거래일 종가

미원에스씨(268280)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 123,100원으로 +3.62% 변동했으며, 거래량은 3,303주, 거래대금은 4억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	118,800	124,100	118,800	123,100	3,303
20260806	115,300	119,600	115,100	118,800	2,662
20260805	115,700	116,100	112,600	115,300	3,108
20260804	115,100	116,200	112,200	115,700	2,518
20260803	122,500	122,500	113,200	116,200	5,643
20260731	124,800	124,800	117,500	123,100	2,810
20260730	120,000	124,800	114,600	124,800	4,723
20260729	119,700	121,400	116,000	120,000	5,236
20260728	119,900	120,000	116,900	119,700	2,395
20260727	120,000	120,000	116,000	120,000	1,706
20260724	115,800	120,000	114,300	120,000	3,001
20260723	113,900	115,800	113,300	115,800	1,317
20260722	114,100	115,300	113,000	113,900	1,544
20260721	113,600	114,100	109,300	114,100	2,084
20260720	112,200	114,800	110,900	113,600	2,190
20260716	109,900	112,800	107,800	112,200	2,235
20260715	107,300	109,800	104,700	107,800	2,053
20260714	104,900	105,400	102,300	104,700	2,248
20260713	101,200	104,900	101,200	104,900	1,814
20260710	110,800	112,600	101,100	101,200	3,948
20260709	110,300	115,800	106,400	109,800	8,026
20260708	110,000	110,000	104,400	107,100	2,601
20260707	103,500	108,000	103,100	107,100	2,241
20260706	109,300	109,300	102,600	103,600	1,224
20260703	106,000	109,500	101,300	109,300	5,517
20260702	106,200	107,200	101,600	105,200	1,399
20260701	105,700	106,900	101,900	106,300	10,452
20260630	101,800	105,600	98,200	105,600	7,828
20260629	105,000	105,000	95,000	101,900	8,187
20260626	105,900	105,900	95,600	97,600	6,227

미원에스씨 관련 뉴스

[미원에스씨] 주요사항보고서(자기주식취득결정)dart · 2026-07-09
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-01
[미원에스씨] 분기보고서 (2026.03)dart · 2026-05-15
[미원에스씨] 주식등의대량보유상황보고서(일반)dart · 2026-05-14
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-11
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-27
[미원에스씨] 주식등의대량보유상황보고서(일반)dart · 2026-03-23
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-11
[미원에스씨] 사업보고서 (2025.12)dart · 2026-03-11
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-21
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-06
[미원에스씨] 주요사항보고서(자기주식취득결정)dart · 2025-12-11
[미원에스씨] 분기보고서 (2025.09)dart · 2025-11-14
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-25
[미원에스씨] 반기보고서 (2025.06)dart · 2025-08-14
[미원에스씨] 주요사항보고서(자기주식취득결정)dart · 2025-07-10
[미원에스씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-07-08
[미원에스씨] 분기보고서 (2025.03)dart · 2025-05-12