미원상사

002840KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

136,200원0 (0.00%)마감yfinance (비공식)

52주 위치

109,100161,90051%신고가 대비 -15.87%

시가총액: 6,470억
PBR: 1.51
BPS: 90,202원
배당수익률: 1.76%
자사주비율: 5.65%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가136,200원

시가총액6,470억

52주 최고161,900원

52주 최저109,100원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.6%	+16.9%	-0.9%	-9.4%	-13.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	137,200	137,600	135,000	136,200	0	0.00%	1,312	1.79억
2026-09-21	131,900	136,300	131,500	136,200	2,900	+2.18%	919	1.25억
2026-09-18	136,900	137,500	133,200	133,300	-600	-0.45%	1,622	2.16억
2026-09-17	135,100	135,100	132,200	133,900	-500	-0.37%	1,476	1.98억
2026-09-16	134,600	135,000	130,100	134,400	1,400	+1.05%	2,576	3.46억
2026-09-15	132,300	135,000	131,000	133,000	-2,000	-1.48%	2,277	3.03억
2026-09-14	131,900	135,000	128,900	135,000	-500	-0.37%	1,897	2.56억
2026-09-11	129,900	136,500	129,500	135,500	2,500	+1.88%	3,764	5.1억
2026-09-10	126,800	133,600	126,800	133,000	3,800	+2.94%	5,879	7.82억
2026-09-09	129,000	129,800	128,000	129,200	-1,200	-0.92%	713	9,212만
2026-09-08	134,400	134,400	129,200	130,400	-1,400	-1.06%	1,335	1.74억
2026-09-07	131,000	131,800	128,200	131,800	1,800	+1.38%	1,844	2.43억
2026-09-04	137,500	137,500	128,300	130,000	-1,400	-1.07%	2,744	3.57억
2026-09-03	127,100	133,600	127,000	131,400	3,000	+2.34%	1,736	2.28억
2026-09-02	132,700	135,000	128,000	128,400	-9,600	-6.96%	1,837	2.36억
2026-09-01	134,200	139,300	134,200	138,000	-300	-0.22%	2,529	3.49억
2026-08-31	137,500	139,000	136,000	138,300	-500	-0.36%	1,089	1.51억
2026-08-28	133,600	138,800	132,300	138,800	3,000	+2.21%	3,395	4.71억
2026-08-27	138,000	141,000	135,100	135,800	-1,400	-1.02%	6,429	8.73억
2026-08-26	134,500	137,200	132,100	137,200	2,700	+2.01%	3,848	5.28억
2026-08-25	131,800	135,000	129,800	134,500	2,700	+2.05%	5,659	7.61억
2026-08-24	124,300	132,600	123,500	131,800	7,500	+6.03%	12,620	16.63억
2026-08-21	121,700	124,300	119,500	124,300	2,600	+2.14%	5,666	7.04억
2026-08-20	129,300	129,300	119,500	121,700	-7,600	-5.88%	7,079	8.62억
2026-08-19	130,300	130,300	120,800	129,300	-1,000	-0.77%	4,376	5.66억
2026-08-18	129,400	130,300	125,400	130,300	900	+0.70%	9,427	12.28억
2026-08-14	129,500	129,500	123,000	129,400	-100	-0.08%	10,625	13.75억
2026-08-13	121,400	129,500	120,100	129,500	8,200	+6.76%	6,697	8.67억
2026-08-12	125,700	127,900	121,300	121,300	-4,400	-3.50%	4,268	5.18억
2026-08-11	123,200	126,200	123,200	125,700	2,500	+2.03%	3,186	4억
2026-08-10	124,400	124,800	121,200	123,200	-1,200	-0.96%	3,706	4.57억
2026-08-07	123,600	124,400	119,900	124,400	800	+0.65%	6,832	8.5억
2026-08-06	119,300	123,600	118,400	123,600	5,200	+4.39%	3,818	4.72억
2026-08-05	120,000	123,100	118,200	118,400	-1,600	-1.33%	5,829	6.9억
2026-08-04	119,900	121,900	118,500	120,000	100	+0.08%	4,076	4.89억
2026-08-03	123,200	124,900	118,400	119,900	-3,300	-2.68%	7,333	8.79억
2026-07-31	126,900	127,900	120,300	123,200	-3,700	-2.92%	7,908	9.74억
2026-07-30	125,800	127,700	122,700	126,900	5,000	+4.10%	8,566	10.87억
2026-07-29	123,500	127,700	119,900	121,900	-1,600	-1.30%	6,001	7.32억
2026-07-28	125,900	127,400	122,000	123,500	-2,400	-1.91%	3,018	3.73억
2026-07-27	125,800	129,000	125,700	125,900	200	+0.16%	3,044	3.83억
2026-07-24	123,800	126,800	122,700	125,700	1,900	+1.53%	4,052	5.09억
2026-07-23	121,200	125,200	121,200	123,800	2,700	+2.23%	5,870	7.27억
2026-07-22	120,900	124,800	120,900	121,100	700	+0.58%	6,518	7.89억
2026-07-21	123,000	124,300	119,600	120,400	-2,600	-2.11%	6,803	8.19억
2026-07-20	123,900	124,600	119,400	123,000	-900	-0.73%	3,752	4.61억
2026-07-16	122,000	124,800	122,000	123,900	1,900	+1.56%	3,145	3.9억
2026-07-15	120,400	124,700	120,200	122,000	1,800	+1.50%	9,409	11.48억
2026-07-14	122,000	123,800	119,800	120,200	-1,800	-1.48%	4,139	4.98억
2026-07-13	120,800	123,100	118,900	122,000	1,200	+0.99%	3,273	3.99억
2026-07-10	134,900	134,900	120,500	120,800	-14,100	-10.45%	8,165	9.86억
2026-07-09	128,000	138,300	125,100	134,900	11,000	+8.88%	14,547	19.62억
2026-07-08	122,900	124,100	119,200	123,900	1,000	+0.81%	3,986	4.94억
2026-07-07	119,500	122,900	118,100	122,900	3,400	+2.85%	3,469	4.26억
2026-07-06	129,800	129,800	118,200	119,500	-6,300	-5.01%	4,022	4.81억
2026-07-03	122,900	126,400	120,800	125,800	2,900	+2.36%	9,913	12.47억
2026-07-02	121,000	125,000	117,000	122,900	1,900	+1.57%	2,528	3.11억
2026-07-01	117,400	121,900	114,500	121,000	4,200	+3.60%	5,243	6.34억
2026-06-30	122,800	122,800	115,000	116,800	-7,200	-5.81%	5,921	6.92억
2026-06-29	114,400	124,000	113,200	124,000	11,600	+10.32%	4,585	5.69억
2026-06-26	113,200	115,100	109,100	112,400	-800	-0.71%	4,890	5.5억
2026-06-25	113,400	115,200	111,600	113,200	2,700	+2.44%	2,944	3.33억
2026-06-24	114,100	116,500	109,900	110,500	-3,600	-3.16%	5,902	6.52억
2026-06-23	119,900	119,900	113,600	114,100	-2,400	-2.06%	4,453	5.08억
2026-06-22	118,500	121,900	116,500	116,500	-2,000	-1.69%	3,869	4.51억
2026-06-19	122,700	124,900	115,600	118,500	-4,200	-3.42%	6,052	7.17억
2026-06-18	122,400	125,500	122,400	122,700	300	+0.25%	4,231	5.19억
2026-06-17	128,000	128,000	122,400	122,400	-3,100	-2.47%	6,405	7.84억
2026-06-16	122,300	126,800	122,300	125,500	3,200	+2.62%	5,112	6.42억
2026-06-15	125,600	125,600	120,800	122,300	1,800	+1.49%	7,335	8.97억
2026-06-12	128,600	129,900	120,500	120,500	-6,900	-5.42%	7,477	9.01억
2026-06-11	118,000	129,900	115,200	127,400	8,200	+6.88%	13,303	16.95억
2026-06-10	115,400	119,200	113,600	119,200	3,200	+2.76%	3,371	4.02억
2026-06-09	116,000	121,800	116,000	116,000	-1,500	-1.28%	4,784	5.55억
2026-06-08	118,000	118,000	114,600	117,500	-2,200	-1.84%	3,273	3.85억
2026-06-05	122,000	123,700	118,100	119,700	-2,400	-1.97%	3,709	4.44억
2026-06-04	123,300	123,300	117,700	122,100	3,700	+3.13%	9,010	11억
2026-06-02	119,100	123,700	113,000	118,400	2,400	+2.07%	6,696	7.93억
2026-06-01	118,600	120,400	115,300	116,000	-4,500	-3.73%	4,649	5.39억
2026-05-29	119,200	121,500	117,300	120,500	600	+0.50%	3,926	4.73억
2026-05-28	115,500	120,200	113,900	119,900	4,400	+3.81%	5,463	6.55억
2026-05-27	121,900	123,100	115,200	115,500	-6,400	-5.25%	5,920	6.84억
2026-05-26	127,000	129,400	120,000	121,900	-5,100	-4.02%	8,050	9.81억
2026-05-22	129,800	129,800	125,800	127,000	1,200	+0.95%	5,033	6.39억
2026-05-21	127,800	131,400	125,600	125,800	-1,200	-0.94%	4,144	5.21억
2026-05-20	130,400	133,600	125,800	127,000	-3,400	-2.61%	6,299	8억
2026-05-19	132,400	134,300	128,900	130,400	-2,000	-1.51%	5,409	7.05억
2026-05-18	136,000	138,700	131,600	132,400	-3,600	-2.65%	3,919	5.19억
2026-05-15	140,900	143,300	136,000	136,000	-4,900	-3.48%	4,175	5.68억
2026-05-14	136,200	141,400	134,150	140,900	4,700	+3.45%	6,048	8.52억
2026-05-13	141,300	141,300	136,000	136,200	-5,200	-3.68%	4,012	5.46억
2026-05-12	140,500	141,600	136,300	141,400	900	+0.64%	4,928	6.97억
2026-05-11	144,600	146,100	139,100	140,500	-4,100	-2.84%	4,221	5.93억
2026-05-08	142,400	144,900	142,400	144,600	2,200	+1.54%	3,805	5.5억
2026-05-07	143,300	143,800	140,000	142,400	-900	-0.63%	5,949	8.47억
2026-05-06	151,900	152,400	143,200	143,300	-8,600	-5.66%	5,816	8.33억
2026-05-04	152,400	152,700	147,300	151,900	100	+0.07%	5,871	8.92억
2026-04-30	148,700	153,300	147,700	151,800	3,100	+2.08%	7,172	10.89억
2026-04-29	148,600	148,800	146,400	148,700	1,500	+1.02%	6,482	9.64억
2026-04-28	145,500	147,200	144,000	147,200	1,700	+1.17%	7,088	10.43억
2026-04-27	142,800	146,500	142,800	145,500	2,700	+1.89%	5,581	8.12억
2026-04-24	141,900	145,200	141,000	142,800	900	+0.63%	7,697	10.99억
2026-04-23	139,600	141,900	137,800	141,900	2,300	+1.65%	4,991	7.08억
2026-04-22	140,900	142,100	134,600	139,600	-1,300	-0.92%	4,184	5.84억
2026-04-21	140,600	141,700	139,200	140,900	300	+0.21%	3,039	4.28억
2026-04-20	140,500	141,300	139,900	140,600	700	+0.50%	1,718	2.42억
2026-04-17	138,000	140,000	137,300	139,900	500	+0.36%	3,607	5.05억
2026-04-16	137,300	139,400	134,900	139,400	2,100	+1.53%	5,759	8.03억
2026-04-15	138,100	138,700	135,400	137,300	0	0.00%	6,532	8.97억
2026-04-14	133,500	137,600	133,500	137,300	3,800	+2.85%	4,278	5.87억
2026-04-13	133,700	133,900	131,700	133,500	-2,000	-1.48%	7,911	10.56억
2026-04-10	133,100	137,200	133,100	135,500	1,100	+0.82%	6,541	8.86억
2026-04-09	132,400	135,700	132,100	134,400	2,400	+1.82%	4,363	5.86억
2026-04-08	135,300	135,400	132,000	132,000	0	0.00%	4,871	6.43억
2026-04-07	131,500	132,500	130,200	132,000	-2,100	-1.57%	2,689	3.55억
2026-04-06	134,100	134,100	131,500	134,100	-300	-0.22%	1,232	1.65억
2026-04-03	131,400	136,500	131,400	134,400	3,300	+2.52%	5,412	7.27억
2026-04-02	134,900	135,500	131,100	131,100	-4,800	-3.53%	3,510	4.6억
2026-04-01	136,100	137,900	134,800	135,900	1,100	+0.82%	4,524	6.15억
2026-03-31	137,500	137,500	133,100	134,800	—	—	3,716	5.01억

출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)