미원에스씨 (107590)

107590
🏛️ 대한민국 →
71,900.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 79,000.00 80,200.00 78,800.00 78,800.00 0.0M
2023-12-27 79,700.00 79,800.00 78,800.00 78,900.00 0.0M
2023-12-26 78,800.00 79,900.00 78,800.00 79,700.00 0.0M
2023-12-22 78,900.00 79,900.00 78,800.00 78,800.00 0.0M
2023-12-21 78,800.00 79,500.00 78,800.00 79,200.00 0.0M
2023-12-20 79,000.00 79,900.00 78,600.00 78,700.00 0.0M
2023-12-19 79,300.00 79,500.00 79,000.00 79,000.00 0.0M
2023-12-18 79,600.00 80,200.00 79,000.00 79,300.00 0.0M
2023-12-15 78,800.00 80,000.00 78,800.00 80,000.00 0.0M
2023-12-14 80,000.00 80,000.00 78,800.00 78,800.00 0.0M
2023-12-13 80,000.00 80,000.00 79,700.00 79,800.00 0.0M
2023-12-12 80,200.00 80,200.00 79,600.00 79,700.00 0.0M
2023-12-11 80,200.00 80,200.00 79,800.00 80,000.00 0.0M
2023-12-08 80,300.00 80,300.00 79,800.00 79,900.00 0.0M
2023-12-07 79,900.00 79,900.00 79,400.00 79,600.00 0.0M
2023-12-06 78,800.00 80,000.00 78,800.00 79,200.00 0.0M
2023-12-05 79,500.00 79,600.00 79,000.00 79,400.00 0.0M
2023-12-04 80,100.00 80,100.00 79,500.00 80,100.00 0.0M
2023-12-01 79,900.00 80,100.00 79,800.00 80,100.00 0.0M
2023-11-30 80,600.00 81,400.00 80,000.00 80,000.00 0.0M
2023-11-29 81,500.00 81,500.00 80,600.00 81,400.00 0.0M
2023-11-28 80,200.00 81,500.00 80,200.00 81,500.00 0.0M
2023-11-27 80,900.00 81,400.00 80,900.00 81,000.00 0.0M
2023-11-24 81,200.00 81,600.00 80,000.00 81,100.00 0.0M
2023-11-23 82,900.00 82,900.00 81,100.00 81,100.00 0.0M
2023-11-22 83,700.00 83,700.00 81,900.00 82,300.00 0.0M
2023-11-21 83,600.00 83,900.00 82,000.00 83,700.00 0.0M
2023-11-20 84,800.00 84,900.00 81,400.00 84,500.00 0.0M
2023-11-17 85,400.00 85,400.00 81,100.00 84,300.00 0.0M
2023-11-16 86,300.00 86,300.00 85,300.00 85,300.00 0.0M
2023-11-15 86,700.00 86,700.00 85,200.00 86,400.00 0.0M
2023-11-14 85,000.00 86,500.00 84,800.00 85,800.00 0.0M
2023-11-13 85,300.00 85,800.00 84,300.00 85,700.00 0.0M
2023-11-10 82,800.00 85,800.00 82,500.00 85,800.00 0.0M
2023-11-09 82,800.00 82,800.00 82,200.00 82,800.00 0.0M
2023-11-08 83,700.00 83,700.00 82,500.00 82,900.00 0.0M
2023-11-07 83,800.00 83,800.00 82,600.00 83,800.00 0.0M
2023-11-06 83,600.00 83,800.00 82,900.00 83,800.00 0.0M
2023-11-03 83,500.00 83,500.00 83,400.00 83,500.00 0.0M
2023-11-02 82,800.00 83,500.00 82,600.00 83,500.00 0.0M
2023-11-01 83,200.00 83,600.00 83,000.00 83,600.00 0.0M
2023-10-31 83,600.00 83,700.00 83,000.00 83,600.00 0.0M
2023-10-30 83,700.00 83,700.00 82,500.00 83,600.00 0.0M
2023-10-27 83,100.00 83,700.00 82,900.00 83,600.00 0.0M
2023-10-26 82,900.00 83,700.00 82,200.00 83,300.00 0.0M
2023-10-25 83,700.00 83,700.00 82,600.00 82,900.00 0.0M
2023-10-24 83,800.00 83,800.00 82,700.00 83,700.00 0.0M
2023-10-23 82,900.00 83,800.00 81,800.00 83,800.00 0.0M
2023-10-20 83,500.00 83,800.00 81,100.00 83,800.00 0.0M
2023-10-19 85,000.00 85,000.00 83,400.00 83,500.00 0.0M
2023-10-18 85,200.00 85,300.00 84,500.00 85,200.00 0.0M
2023-10-17 84,800.00 86,400.00 84,400.00 85,200.00 0.0M
2023-10-16 88,100.00 88,100.00 86,500.00 86,500.00 0.0M
2023-10-13 88,800.00 88,900.00 86,900.00 87,200.00 0.0M
2023-10-12 88,500.00 88,800.00 87,300.00 87,300.00 0.0M
2023-10-11 88,700.00 89,100.00 87,100.00 88,500.00 0.0M
2023-10-10 89,800.00 89,800.00 87,300.00 89,000.00 0.0M
2023-10-06 89,500.00 89,900.00 88,100.00 89,300.00 0.0M
2023-10-05 89,400.00 89,700.00 88,400.00 88,800.00 0.0M
2023-10-04 89,300.00 90,000.00 86,400.00 89,000.00 0.0M
2023-09-27 88,700.00 89,800.00 82,000.00 89,400.00 0.0M
2023-09-26 89,900.00 90,000.00 87,900.00 88,600.00 0.0M
2023-09-25 89,900.00 89,900.00 88,200.00 89,500.00 0.0M
2023-09-22 88,600.00 89,700.00 88,500.00 89,300.00 0.0M
2023-09-21 87,400.00 89,800.00 87,200.00 88,600.00 0.0M
2023-09-20 86,100.00 87,400.00 85,700.00 86,900.00 0.0M
2023-09-19 86,200.00 87,600.00 85,400.00 86,900.00 0.0M
2023-09-18 86,600.00 87,500.00 85,100.00 86,200.00 0.0M
2023-09-15 85,100.00 87,400.00 85,000.00 87,400.00 0.0M
2023-09-14 84,100.00 87,400.00 84,100.00 85,900.00 0.0M
2023-09-13 89,900.00 89,900.00 84,000.00 84,000.00 0.0M
2023-09-12 90,000.00 90,000.00 87,400.00 88,100.00 0.0M
2023-09-11 90,000.00 90,000.00 88,000.00 88,500.00 0.0M
2023-09-08 89,000.00 90,000.00 88,200.00 88,700.00 0.0M
2023-09-07 89,400.00 89,400.00 88,000.00 88,700.00 0.0M
2023-09-06 89,900.00 90,400.00 89,000.00 89,400.00 0.0M
2023-09-05 89,700.00 90,100.00 89,000.00 89,900.00 0.0M
2023-09-04 90,300.00 90,400.00 89,600.00 89,900.00 0.0M
2023-09-01 90,800.00 90,800.00 89,900.00 90,200.00 0.0M
2023-08-31 90,000.00 90,400.00 89,900.00 90,400.00 0.0M
2023-08-30 90,700.00 90,900.00 90,100.00 90,300.00 0.0M
2023-08-29 90,300.00 91,900.00 89,600.00 90,400.00 0.0M
2023-08-28 92,100.00 92,100.00 90,200.00 90,600.00 0.0M
2023-08-25 92,100.00 92,100.00 90,600.00 91,900.00 0.0M
2023-08-24 91,600.00 92,800.00 90,700.00 92,000.00 0.0M
2023-08-23 93,900.00 93,900.00 91,200.00 91,600.00 0.0M
2023-08-22 94,000.00 94,000.00 91,000.00 93,000.00 0.0M
2023-08-21 94,100.00 94,500.00 92,400.00 93,300.00 0.0M
2023-08-18 94,000.00 94,100.00 93,200.00 93,900.00 0.0M
2023-08-17 94,600.00 94,600.00 93,100.00 94,000.00 0.0M
2023-08-16 93,900.00 94,600.00 91,400.00 94,600.00 0.0M
2023-08-14 93,800.00 94,000.00 93,000.00 93,900.00 0.0M
2023-08-11 94,800.00 94,800.00 94,000.00 94,200.00 0.0M
2023-08-10 94,900.00 94,900.00 93,600.00 94,100.00 0.0M
2023-08-09 95,000.00 95,000.00 93,900.00 94,100.00 0.0M
2023-08-08 95,600.00 96,300.00 93,600.00 94,900.00 0.0M
2023-08-07 95,900.00 96,500.00 94,300.00 96,000.00 0.0M
2023-08-04 96,600.00 96,600.00 95,200.00 95,900.00 0.0M
2023-08-03 95,800.00 96,600.00 94,800.00 96,600.00 0.0M
2023-08-02 94,200.00 96,800.00 94,200.00 96,700.00 0.0M
2023-08-01 96,600.00 96,700.00 94,600.00 95,000.00 0.0M
2023-07-31 95,900.00 95,900.00 95,000.00 95,500.00 0.0M
2023-07-28 96,400.00 96,400.00 94,000.00 96,000.00 0.0M
2023-07-27 96,700.00 97,200.00 95,800.00 96,400.00 0.0M
2023-07-26 98,200.00 98,200.00 95,400.00 96,700.00 0.0M
2023-07-25 97,500.00 98,200.00 96,700.00 98,200.00 0.0M
2023-07-24 98,200.00 98,600.00 96,400.00 98,400.00 0.0M
2023-07-21 98,600.00 98,600.00 97,700.00 98,200.00 0.0M
2023-07-20 98,600.00 98,700.00 97,900.00 98,600.00 0.0M
2023-07-19 98,900.00 98,900.00 97,300.00 98,700.00 0.0M
2023-07-18 99,800.00 99,800.00 94,100.00 99,000.00 0.0M
2023-07-17 99,200.00 99,300.00 97,800.00 97,800.00 0.0M
2023-07-14 98,900.00 99,400.00 98,000.00 99,300.00 0.0M
2023-07-13 99,500.00 99,500.00 97,900.00 99,300.00 0.0M
2023-07-12 99,600.00 99,600.00 97,600.00 98,300.00 0.0M
2023-07-11 99,900.00 99,900.00 97,900.00 98,500.00 0.0M
2023-07-10 100,000.00 100,000.00 99,000.00 99,700.00 0.0M
2023-07-07 99,900.00 100,000.00 99,100.00 99,900.00 0.0M
2023-07-06 100,100.00 100,100.00 99,500.00 100,000.00 0.0M
2023-07-05 99,900.00 100,100.00 99,600.00 100,100.00 0.0M
2023-07-04 99,100.00 100,100.00 99,100.00 99,900.00 0.0M
2023-07-03 100,200.00 100,300.00 97,500.00 100,200.00 0.0M
2023-06-30 100,200.00 101,100.00 99,200.00 100,200.00 0.0M
2023-06-29 99,800.00 100,200.00 99,800.00 100,200.00 0.0M
2023-06-28 99,000.00 99,700.00 98,200.00 99,700.00 0.0M
2023-06-27 98,800.00 98,800.00 97,300.00 98,700.00 0.0M
2023-06-26 97,800.00 98,500.00 97,000.00 97,300.00 0.0M
2023-06-23 97,700.00 99,500.00 97,500.00 97,800.00 0.0M
2023-06-22 99,300.00 99,400.00 97,600.00 98,700.00 0.0M
2023-06-21 98,000.00 98,400.00 97,500.00 98,200.00 0.0M
2023-06-20 97,900.00 98,200.00 97,600.00 98,200.00 0.0M
2023-06-19 99,500.00 99,600.00 97,800.00 98,200.00 0.0M
2023-06-16 99,500.00 99,500.00 97,900.00 98,800.00 0.0M
2023-06-15 98,200.00 99,300.00 98,100.00 98,400.00 0.0M
2023-06-14 99,100.00 99,100.00 98,000.00 98,200.00 0.0M
2023-06-13 99,700.00 99,700.00 98,500.00 98,800.00 0.0M
2023-06-12 99,700.00 99,700.00 99,100.00 99,300.00 0.0M
2023-06-09 99,700.00 99,700.00 99,000.00 99,500.00 0.0M
2023-06-08 99,700.00 99,700.00 98,900.00 99,200.00 0.0M
2023-06-07 97,600.00 99,700.00 97,600.00 99,700.00 0.0M
2023-06-05 99,100.00 99,500.00 98,900.00 99,500.00 0.0M
2023-06-02 99,500.00 99,700.00 98,900.00 99,500.00 0.0M
2023-06-01 99,700.00 99,800.00 98,800.00 99,500.00 0.0M
2023-05-31 99,600.00 99,800.00 99,200.00 99,500.00 0.0M
2023-05-30 99,200.00 99,800.00 98,600.00 99,000.00 0.0M
2023-05-26 99,900.00 99,900.00 98,800.00 99,200.00 0.0M
2023-05-25 99,500.00 99,600.00 99,100.00 99,600.00 0.0M
2023-05-24 99,900.00 99,900.00 99,200.00 99,300.00 0.0M
2023-05-23 99,900.00 99,900.00 99,400.00 99,600.00 0.0M
2023-05-22 100,100.00 100,200.00 99,400.00 99,500.00 0.0M
2023-05-19 100,500.00 100,500.00 99,500.00 99,800.00 0.0M
2023-05-18 100,500.00 100,500.00 99,500.00 99,800.00 0.0M
2023-05-17 100,700.00 100,700.00 100,000.00 100,000.00 0.0M
2023-05-16 100,800.00 100,800.00 99,600.00 100,100.00 0.0M
2023-05-15 100,900.00 100,900.00 100,200.00 100,500.00 0.0M
2023-05-12 101,000.00 101,100.00 100,300.00 100,500.00 0.0M
2023-05-11 100,700.00 100,700.00 100,100.00 100,500.00 0.0M
2023-05-10 100,700.00 100,700.00 100,300.00 100,600.00 0.0M
2023-05-09 100,800.00 100,800.00 99,800.00 100,100.00 0.0M
2023-05-08 100,600.00 100,900.00 99,900.00 100,000.00 0.0M
2023-05-04 100,900.00 100,900.00 100,000.00 100,000.00 0.0M
2023-05-03 100,900.00 100,900.00 100,400.00 100,700.00 0.0M
2023-05-02 100,800.00 100,900.00 100,400.00 100,900.00 0.0M
2023-04-28 100,800.00 100,900.00 100,100.00 100,800.00 0.0M
2023-04-27 101,000.00 101,000.00 100,500.00 100,600.00 0.0M
2023-04-26 101,100.00 101,200.00 100,500.00 100,800.00 0.0M
2023-04-25 100,900.00 101,000.00 100,500.00 101,000.00 0.0M
2023-04-24 100,300.00 100,900.00 100,100.00 100,700.00 0.0M
2023-04-21 100,800.00 101,000.00 99,500.00 100,300.00 0.0M
2023-04-20 100,800.00 100,800.00 99,500.00 100,400.00 0.0M
2023-04-19 100,700.00 101,100.00 99,000.00 100,000.00 0.0M
2023-04-18 99,900.00 100,900.00 96,000.00 100,100.00 0.0M
2023-04-17 100,500.00 100,500.00 99,500.00 100,500.00 0.0M
2023-04-14 100,700.00 100,700.00 99,400.00 100,600.00 0.0M
2023-04-13 100,600.00 100,900.00 100,100.00 100,600.00 0.0M
2023-04-12 100,300.00 100,600.00 100,000.00 100,500.00 0.0M
2023-04-11 100,400.00 100,600.00 99,500.00 100,600.00 0.0M
2023-04-10 100,000.00 100,000.00 98,700.00 99,900.00 0.0M
2023-04-07 100,200.00 100,400.00 99,500.00 100,000.00 0.0M
2023-04-06 99,900.00 100,200.00 99,500.00 100,000.00 0.0M
2023-04-05 99,900.00 99,900.00 99,300.00 99,800.00 0.0M
2023-04-04 99,300.00 99,400.00 98,700.00 99,300.00 0.0M
2023-04-03 100,000.00 100,000.00 99,000.00 99,300.00 0.0M
2023-03-31 99,600.00 99,600.00 98,600.00 99,200.00 0.0M
2023-03-30 98,800.00 99,400.00 98,600.00 99,200.00 0.0M
2023-03-29 99,000.00 99,900.00 98,600.00 98,800.00 0.0M
2023-03-28 99,100.00 99,400.00 98,500.00 99,400.00 0.0M
2023-03-27 100,100.00 100,800.00 98,000.00 98,600.00 0.0M
2023-03-24 99,500.00 101,000.00 99,500.00 100,000.00 0.0M
2023-03-23 100,700.00 101,100.00 99,400.00 99,700.00 0.0M
2023-03-22 100,200.00 109,400.00 99,200.00 100,500.00 0.0M
2023-03-21 99,900.00 100,400.00 99,400.00 99,500.00 0.0M
2023-03-20 100,000.00 100,200.00 99,400.00 99,900.00 0.0M
2023-03-17 101,000.00 101,200.00 99,200.00 99,800.00 0.0M
2023-03-16 100,300.00 101,900.00 99,800.00 100,300.00 0.0M
2023-03-15 100,300.00 100,500.00 100,000.00 100,300.00 0.0M
2023-03-14 100,900.00 101,800.00 99,400.00 99,400.00 0.0M
2023-03-13 102,100.00 102,100.00 100,000.00 100,900.00 0.0M
2023-03-10 102,000.00 102,100.00 99,700.00 101,600.00 0.0M
2023-03-09 101,400.00 104,500.00 100,300.00 100,700.00 0.0M
2023-03-08 101,700.00 101,700.00 100,000.00 101,400.00 0.0M
2023-03-07 101,500.00 101,700.00 100,500.00 101,700.00 0.0M
2023-03-06 100,800.00 100,900.00 100,000.00 100,900.00 0.0M
2023-03-03 100,700.00 102,000.00 100,400.00 100,900.00 0.0M
2023-03-02 100,900.00 101,000.00 100,700.00 100,900.00 0.0M
2023-02-28 100,900.00 101,300.00 99,900.00 100,900.00 0.0M
2023-02-27 101,900.00 102,000.00 100,600.00 100,800.00 0.0M
2023-02-24 100,900.00 101,900.00 100,600.00 101,400.00 0.0M
2023-02-23 101,000.00 101,400.00 100,400.00 101,000.00 0.0M
2023-02-22 101,500.00 102,700.00 100,600.00 100,600.00 0.0M
2023-02-21 101,100.00 104,400.00 100,800.00 102,800.00 0.0M
2023-02-20 100,900.00 102,000.00 100,400.00 101,000.00 0.0M
2023-02-17 100,700.00 100,900.00 100,100.00 100,900.00 0.0M
2023-02-16 99,900.00 100,700.00 99,900.00 100,700.00 0.0M
2023-02-15 100,200.00 100,200.00 99,000.00 99,700.00 0.0M
2023-02-14 101,000.00 101,000.00 99,600.00 100,000.00 0.0M
2023-02-13 100,200.00 101,000.00 99,000.00 100,400.00 0.0M
2023-02-10 101,300.00 101,700.00 98,500.00 100,200.00 0.0M
2023-02-09 101,700.00 101,700.00 99,500.00 101,300.00 0.0M
2023-02-08 100,600.00 101,000.00 100,000.00 101,000.00 0.0M
2023-02-07 101,400.00 101,500.00 100,100.00 100,600.00 0.0M
2023-02-06 101,000.00 101,800.00 99,900.00 100,400.00 0.0M
2023-02-03 100,000.00 101,800.00 99,700.00 100,000.00 0.0M
2023-02-02 100,000.00 101,900.00 99,600.00 99,900.00 0.0M
2023-02-01 99,900.00 103,500.00 99,500.00 100,000.00 0.0M
2023-01-31 100,200.00 100,400.00 99,300.00 99,700.00 0.0M
2023-01-30 101,000.00 101,300.00 99,800.00 100,300.00 0.0M
2023-01-27 100,600.00 100,600.00 99,800.00 100,200.00 0.0M
2023-01-26 100,900.00 102,100.00 99,900.00 100,000.00 0.0M
2023-01-25 100,500.00 102,900.00 100,000.00 100,600.00 0.0M
2023-01-20 100,500.00 100,500.00 100,000.00 100,500.00 0.0M
2023-01-19 102,000.00 102,000.00 99,500.00 99,700.00 0.0M
2023-01-18 103,500.00 103,500.00 101,000.00 101,500.00 0.0M
2023-01-17 101,500.00 103,500.00 100,500.00 101,500.00 0.0M
2023-01-16 102,500.00 102,500.00 100,000.00 101,000.00 0.0M
2023-01-13 101,500.00 102,000.00 100,500.00 101,500.00 0.0M
2023-01-12 100,500.00 101,500.00 100,000.00 101,000.00 0.0M
2023-01-11 99,500.00 100,500.00 98,400.00 100,500.00 0.0M
2023-01-10 103,500.00 103,500.00 99,000.00 99,100.00 0.0M
2023-01-09 104,000.00 104,500.00 102,000.00 103,500.00 0.0M
2023-01-06 107,500.00 107,500.00 103,000.00 104,000.00 0.0M
2023-01-05 108,500.00 111,500.00 106,500.00 106,500.00 0.0M
2023-01-04 110,000.00 110,000.00 107,000.00 107,500.00 0.0M
2023-01-03 112,000.00 112,000.00 109,500.00 110,000.00 0.0M
2023-01-02 110,000.00 111,000.00 109,000.00 110,000.00 0.0M