미원홀딩스

107590KOSPI

60,400원-400 (-0.66%)전일 종가 2026-09-18

52주 위치

52,40073,60038%신고가 대비 -17.93%

시가총액: 1,401억
PER: 2.68
PBR: 0.42
EPS(TTM): 22,576원
BPS: 144,118원
배당수익률: 1.16%
자사주비율: 0.20%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가60,400원

시가총액1,401억

52주 최고73,600원

52주 최저52,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.0%	+7.9%	-7.1%	-10.5%	-16.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	60,800	60,800	60,300	60,400	-400	-0.66%	45	272만
2026-09-17	61,100	61,100	60,800	60,800	-300	-0.49%	95	578만
2026-09-16	61,000	61,100	61,000	61,100	-100	-0.16%	51	312만
2026-09-15	61,300	61,400	61,100	61,200	-100	-0.16%	32	196만
2026-09-14	62,500	62,500	61,300	61,300	-900	-1.45%	42	257만
2026-09-11	62,300	62,300	62,200	62,200	-200	-0.32%	73	454만
2026-09-10	62,700	62,700	62,200	62,400	0	0.00%	71	443만
2026-09-09	63,400	63,400	62,400	62,400	-1,000	-1.58%	54	337만
2026-09-08	64,100	64,100	63,400	63,400	-600	-0.94%	103	653만
2026-09-07	63,500	64,000	62,900	64,000	1,200	+1.91%	626	4,006만
2026-09-04	63,900	64,100	62,800	62,800	-1,200	-1.88%	104	653만
2026-09-03	63,300	64,400	63,100	64,000	-400	-0.62%	564	3,610만
2026-09-02	63,600	64,400	63,600	64,400	500	+0.78%	389	2,505만
2026-09-01	63,100	63,900	62,200	63,900	1,400	+2.24%	399	2,550만
2026-08-31	61,800	62,500	61,800	62,500	1,100	+1.79%	526	3,288만
2026-08-28	61,400	61,400	60,700	61,400	200	+0.33%	63	387만
2026-08-27	61,400	61,700	61,200	61,200	-300	-0.49%	335	2,050만
2026-08-26	60,000	61,700	60,000	61,500	1,500	+2.50%	199	1,224만
2026-08-25	61,800	61,800	59,300	60,000	-1,200	-1.96%	364	2,184만
2026-08-24	59,300	61,200	59,300	61,200	1,900	+3.20%	590	3,611만
2026-08-21	56,000	59,300	56,000	59,300	1,300	+2.24%	458	2,716만
2026-08-20	56,300	58,000	56,200	58,000	1,000	+1.75%	426	2,471만
2026-08-19	57,000	58,000	57,000	57,000	0	0.00%	403	2,297만
2026-08-18	56,000	58,000	56,000	57,000	1,000	+1.79%	850	4,845만
2026-08-14	54,300	56,000	53,800	56,000	1,800	+3.32%	336	1,882만
2026-08-13	53,300	54,200	53,300	54,200	900	+1.69%	49	266만
2026-08-12	53,300	53,900	53,300	53,300	-400	-0.74%	69	368만
2026-08-11	53,400	53,900	53,400	53,700	300	+0.56%	75	403만
2026-08-10	52,700	53,400	52,700	53,400	400	+0.75%	164	876만
2026-08-07	52,700	53,000	52,400	53,000	300	+0.57%	108	572만
2026-08-06	53,500	53,500	52,600	52,700	200	+0.38%	182	959만
2026-08-05	53,500	53,500	52,500	52,500	-300	-0.57%	17,521	9.2억
2026-08-04	53,000	53,000	52,800	52,800	-200	-0.38%	196	1,035만
2026-08-03	52,900	53,000	52,700	53,000	100	+0.19%	152	806만
2026-07-31	53,000	53,000	52,900	52,900	-100	-0.19%	278	1,471만
2026-07-30	53,800	54,000	53,000	53,000	-1,000	-1.85%	105	557만
2026-07-29	54,400	54,400	53,300	54,000	-500	-0.92%	71	383만
2026-07-28	54,800	54,800	54,100	54,500	-300	-0.55%	125	681만
2026-07-27	54,800	54,800	54,800	54,800	0	0.00%	126	690만
2026-07-24	54,700	55,200	54,000	54,800	-200	-0.36%	35	192만
2026-07-23	54,700	55,000	54,700	55,000	1,500	+2.80%	171	941만
2026-07-22	53,400	54,500	53,400	53,500	100	+0.19%	30	161만
2026-07-21	53,500	53,500	53,000	53,400	-200	-0.37%	114	609만
2026-07-20	53,900	53,900	53,600	53,600	-200	-0.37%	101	541만
2026-07-16	53,100	54,800	53,100	53,800	700	+1.32%	80	430만
2026-07-15	53,600	53,600	53,100	53,100	-500	-0.93%	82	435만
2026-07-14	54,000	54,000	53,600	53,600	-1,300	-2.37%	3,780	2.03억
2026-07-13	53,100	55,600	53,100	54,900	1,800	+3.39%	72	395만
2026-07-10	53,100	55,100	53,100	53,100	-400	-0.75%	98	520만
2026-07-09	53,800	53,900	53,200	53,500	-400	-0.74%	133	712만
2026-07-08	53,900	53,900	53,800	53,900	0	0.00%	289	1,558만
2026-07-07	53,500	53,900	53,500	53,900	400	+0.75%	60	323만
2026-07-06	53,600	53,600	53,500	53,500	-100	-0.19%	71	380만
2026-07-03	53,500	53,600	53,500	53,600	100	+0.19%	339	1,817만
2026-07-02	53,500	53,500	53,500	53,500	0	0.00%	51	273만
2026-07-01	53,500	53,500	53,500	53,500	0	0.00%	125	669만
2026-06-30	53,700	53,700	53,500	53,500	-200	-0.37%	33	177만
2026-06-29	53,900	53,900	53,500	53,700	-200	-0.37%	162	870만
2026-06-26	57,100	57,100	53,900	53,900	-600	-1.10%	131	706만
2026-06-25	54,000	54,500	54,000	54,500	500	+0.93%	20	109만
2026-06-24	53,800	54,000	53,600	54,000	200	+0.37%	96	518만
2026-06-23	53,800	53,800	53,700	53,800	0	0.00%	599	3,223만
2026-06-22	54,900	54,900	53,700	53,800	-1,100	-2.00%	369	1,985만
2026-06-19	56,000	56,000	54,900	54,900	-1,100	-1.96%	150	824만
2026-06-18	56,700	56,700	56,000	56,000	0	0.00%	158	885만
2026-06-17	56,800	56,800	56,000	56,000	-800	-1.41%	506	2,834만
2026-06-16	56,800	58,000	56,800	56,800	0	0.00%	43	244만
2026-06-15	57,100	57,300	56,700	56,800	-700	-1.22%	306	1,738만
2026-06-12	58,000	58,000	57,300	57,500	300	+0.52%	197	1,133만
2026-06-11	60,200	60,200	57,200	57,200	200	+0.35%	44	252만
2026-06-10	56,600	57,000	56,600	57,000	500	+0.88%	229	1,305만
2026-06-09	58,200	58,200	56,500	56,500	-500	-0.88%	104	588만
2026-06-08	55,700	58,000	55,700	57,000	1,300	+2.33%	1,034	5,894만
2026-06-05	55,900	55,900	55,500	55,700	-400	-0.71%	98	546만
2026-06-04	58,000	58,000	56,100	56,100	-900	-1.58%	146	819만
2026-06-02	57,400	57,400	56,600	57,000	300	+0.53%	1,084	6,179만
2026-06-01	57,000	57,300	56,700	56,700	-300	-0.53%	1,312	7,439만
2026-05-29	57,000	57,200	56,700	57,000	0	0.00%	725	4,133만
2026-05-28	57,100	57,300	57,000	57,000	-100	-0.18%	1,538	8,767만
2026-05-27	57,500	57,500	57,100	57,100	-300	-0.52%	406	2,318만
2026-05-26	57,400	57,500	57,200	57,400	200	+0.35%	487	2,795만
2026-05-22	57,100	57,800	57,100	57,200	100	+0.18%	540	3,089만
2026-05-21	58,800	58,800	57,100	57,100	-600	-1.04%	460	2,627만
2026-05-20	58,200	58,800	57,700	57,700	-500	-0.86%	740	4,270만
2026-05-19	58,500	58,500	58,000	58,200	-300	-0.51%	580	3,376만
2026-05-18	58,700	58,700	58,500	58,500	-400	-0.68%	781	4,569만
2026-05-15	58,700	59,000	58,300	58,900	200	+0.34%	814	4,794만
2026-05-14	59,000	59,000	58,400	58,700	-300	-0.51%	867	5,089만
2026-05-13	58,600	59,600	58,000	59,000	500	+0.85%	984	5,806만
2026-05-12	60,000	60,000	58,500	58,500	-1,500	-2.50%	1,176	6,880만
2026-05-11	61,100	61,100	60,000	60,000	-1,300	-2.12%	800	4,800만
2026-05-08	61,500	61,500	61,100	61,300	-400	-0.65%	303	1,857만
2026-05-07	62,800	62,800	61,100	61,700	-1,000	-1.59%	634	3,912만
2026-05-06	63,100	63,400	62,700	62,700	200	+0.32%	228	1,430만
2026-05-04	63,300	63,300	62,500	62,500	-800	-1.26%	1,186	7,413만
2026-04-30	63,300	63,300	62,500	63,300	-200	-0.31%	1,181	7,476만
2026-04-29	63,900	63,900	63,500	63,500	-300	-0.47%	555	3,524만
2026-04-28	64,200	64,200	63,800	63,800	-200	-0.31%	432	2,756만
2026-04-27	64,500	64,500	64,000	64,000	-300	-0.47%	523	3,347만
2026-04-24	64,900	64,900	64,300	64,300	-600	-0.92%	383	2,463만
2026-04-23	64,900	64,900	64,000	64,900	900	+1.41%	229	1,486만
2026-04-22	64,300	64,300	64,000	64,000	-100	-0.16%	452	2,893만
2026-04-21	64,400	64,400	64,100	64,100	-200	-0.31%	178	1,141만
2026-04-20	64,600	64,600	64,300	64,300	-300	-0.46%	244	1,569만
2026-04-17	64,500	64,600	64,400	64,600	100	+0.16%	1,268	8,191만
2026-04-16	64,600	64,700	64,300	64,500	0	0.00%	1,537	9,914만
2026-04-15	64,700	64,900	64,500	64,500	-200	-0.31%	235	1,516만
2026-04-14	64,900	64,900	64,700	64,700	-200	-0.31%	115	744만
2026-04-13	64,900	64,900	64,900	64,900	-100	-0.15%	11	71만
2026-04-10	64,800	65,000	64,800	65,000	200	+0.31%	233	1,515만
2026-04-09	65,000	65,000	64,700	64,800	-200	-0.31%	136	881만
2026-04-08	63,500	65,000	63,500	65,000	500	+0.78%	195	1,268만
2026-04-07	65,000	65,000	64,500	64,500	0	0.00%	104	671만
2026-04-06	64,600	64,600	64,500	64,500	-100	-0.15%	74	477만
2026-04-03	64,800	65,000	64,600	64,600	-200	-0.31%	211	1,363만
2026-04-02	66,600	66,600	64,700	64,800	100	+0.15%	39	253만
2026-04-01	64,500	65,000	64,500	64,700	700	+1.09%	1,816	1.17억
2026-03-31	64,800	64,800	64,000	64,000	-700	-1.08%	105	672만
2026-03-30	64,900	64,900	64,700	64,700	-300	-0.46%	96	621만
2026-03-27	65,000	65,000	64,900	65,000	—	—	445	2,893만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)