미원화학

134380KOSPI

10,440원+40 (+0.38%)전일 종가 2026-09-18

52주 위치

8,32015,40030%신고가 대비 -32.21%

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 종가10,440원

시가총액—

52주 최고15,400원

52주 최저8,320원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.5%	+2.4%	-5.9%	+12.6%	+19.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,400	10,440	10,300	10,440	40	+0.38%	7,655	7,992만
2026-09-17	10,440	10,440	10,300	10,400	-30	-0.29%	3,570	3,713만
2026-09-16	10,880	10,880	10,430	10,430	-10	-0.10%	3,046	3,177만
2026-09-15	10,170	10,880	10,170	10,440	320	+3.16%	2,897	3,024만
2026-09-14	9,960	10,120	9,950	10,120	170	+1.71%	2,456	2,485만
2026-09-11	10,120	10,120	9,950	9,950	-170	-1.68%	17,064	1.7억
2026-09-10	10,100	10,120	10,000	10,120	20	+0.20%	5,771	5,840만
2026-09-09	10,100	10,240	10,100	10,100	0	0.00%	8,140	8,221만
2026-09-08	10,290	10,290	10,100	10,100	-190	-1.85%	6,250	6,313만
2026-09-07	10,290	10,330	10,290	10,290	0	0.00%	1,713	1,763만
2026-09-04	10,350	10,500	10,290	10,290	-60	-0.58%	6,411	6,597만
2026-09-03	10,300	10,350	10,260	10,350	40	+0.39%	15,249	1.58억
2026-09-02	10,290	10,350	10,250	10,310	0	0.00%	31,139	3.21억
2026-09-01	10,350	10,350	10,200	10,310	-40	-0.39%	4,818	4,967만
2026-08-31	10,510	10,510	10,300	10,350	-160	-1.52%	7,405	7,664만
2026-08-28	11,230	11,230	10,500	10,510	-70	-0.66%	4,538	4,769만
2026-08-27	10,580	10,600	10,520	10,580	0	0.00%	2,099	2,221만
2026-08-26	10,900	10,900	10,580	10,580	-30	-0.28%	3,688	3,902만
2026-08-25	10,910	10,910	10,600	10,610	-300	-2.75%	5,258	5,579만
2026-08-24	11,150	11,150	10,910	10,910	-220	-1.98%	4,007	4,372만
2026-08-21	11,150	11,330	11,130	11,130	-20	-0.18%	4,333	4,823만
2026-08-20	11,320	11,320	11,110	11,150	40	+0.36%	1,633	1,821만
2026-08-19	11,160	11,170	11,100	11,110	-50	-0.45%	7,795	8,660만
2026-08-18	11,180	11,180	11,090	11,160	290	+2.67%	25,881	2.89억
2026-08-14	12,090	12,090	10,870	10,870	410	+3.92%	29,885	3.25억
2026-08-13	10,460	10,460	10,430	10,460	0	0.00%	5,626	5,885만
2026-08-12	10,660	10,660	10,460	10,460	0	0.00%	2,160	2,259만
2026-08-11	10,400	10,460	10,400	10,460	60	+0.58%	2,902	3,035만
2026-08-10	10,590	10,590	10,380	10,400	20	+0.19%	1,438	1,496만
2026-08-07	10,460	10,460	10,380	10,380	30	+0.29%	3,184	3,305만
2026-08-06	10,350	10,350	10,300	10,350	-10	-0.10%	4,878	5,049만
2026-08-05	10,110	10,380	10,110	10,360	250	+2.47%	3,833	3,971만
2026-08-04	10,130	10,130	10,100	10,110	-20	-0.20%	2,192	2,216만
2026-08-03	10,130	10,130	10,050	10,130	0	0.00%	1,784	1,807만
2026-07-31	10,130	10,130	10,120	10,130	110	+1.10%	1,135	1,150만
2026-07-30	10,030	10,170	10,000	10,020	-10	-0.10%	1,989	1,993만
2026-07-29	10,430	10,430	10,030	10,030	-80	-0.79%	3,206	3,216만
2026-07-28	10,130	10,150	10,110	10,110	-20	-0.20%	1,470	1,486만
2026-07-27	10,180	10,180	10,130	10,130	-50	-0.49%	754	764만
2026-07-24	10,120	10,200	10,120	10,180	50	+0.49%	1,769	1,801만
2026-07-23	9,960	10,150	9,960	10,130	170	+1.71%	1,451	1,470만
2026-07-22	9,950	9,980	9,950	9,960	10	+0.10%	2,667	2,656만
2026-07-21	10,180	10,230	9,210	9,950	-230	-2.26%	11,820	1.18억
2026-07-20	9,900	10,200	9,900	10,180	-20	-0.20%	2,112	2,150만
2026-07-16	9,990	10,350	9,990	10,200	210	+2.10%	1,088	1,110만
2026-07-15	10,030	10,050	9,990	9,990	-30	-0.30%	4,504	4,499만
2026-07-14	10,020	10,070	10,020	10,020	10	+0.10%	11,079	1.11억
2026-07-13	10,500	10,500	10,000	10,010	-100	-0.99%	2,325	2,327만
2026-07-10	9,800	10,180	9,800	10,110	310	+3.16%	1,777	1,797만
2026-07-09	9,620	9,880	9,610	9,800	-110	-1.11%	2,156	2,113만
2026-07-08	9,930	9,930	9,910	9,910	-30	-0.30%	1,995	1,977만
2026-07-07	10,000	10,000	9,940	9,940	-10	-0.10%	1,225	1,218만
2026-07-06	10,000	10,000	9,950	9,950	-50	-0.50%	3,103	3,087만
2026-07-03	9,970	10,000	9,950	10,000	40	+0.40%	5,656	5,656만
2026-07-02	10,010	10,010	9,960	9,960	-50	-0.50%	2,440	2,430만
2026-07-01	10,070	10,070	10,000	10,010	20	+0.20%	1,421	1,422만
2026-06-30	10,300	10,300	9,920	9,990	-40	-0.40%	8,482	8,474만
2026-06-29	10,070	10,200	10,000	10,030	-40	-0.40%	2,817	2,825만
2026-06-26	10,110	10,110	10,000	10,070	40	+0.40%	3,023	3,044만
2026-06-25	10,110	10,110	10,020	10,030	-50	-0.50%	1,482	1,486만
2026-06-24	10,000	10,200	9,920	10,080	80	+0.80%	1,411	1,422만
2026-06-23	10,290	10,290	10,000	10,000	-10	-0.10%	4,673	4,673만
2026-06-22	10,100	10,210	10,010	10,010	-90	-0.89%	1,996	1,998만
2026-06-19	9,970	10,290	9,970	10,100	-100	-0.98%	3,328	3,361만
2026-06-18	10,190	10,300	10,190	10,200	10	+0.10%	2,380	2,428만
2026-06-17	10,290	10,290	10,190	10,190	-100	-0.97%	4,304	4,386만
2026-06-16	10,330	10,330	10,110	10,290	-40	-0.39%	4,551	4,683만
2026-06-15	10,050	10,330	10,050	10,330	290	+2.89%	5,010	5,175만
2026-06-12	10,300	10,300	10,040	10,040	40	+0.40%	1,363	1,368만
2026-06-11	10,000	10,000	9,960	10,000	0	0.00%	2,177	2,177만
2026-06-10	10,200	10,210	9,980	10,000	-270	-2.63%	7,772	7,772만
2026-06-09	10,350	10,350	10,270	10,270	-30	-0.29%	4,016	4,124만
2026-06-08	10,400	10,400	10,300	10,300	-100	-0.96%	2,429	2,502만
2026-06-05	10,160	10,400	10,150	10,400	240	+2.36%	3,754	3,904만
2026-06-04	10,150	10,220	10,150	10,160	10	+0.10%	26,798	2.72억
2026-06-02	10,110	10,300	10,110	10,150	40	+0.40%	64,332	6.53억
2026-06-01	10,100	10,120	10,080	10,110	0	0.00%	20,214	2.04억
2026-05-29	10,350	10,350	10,100	10,110	-190	-1.84%	3,240	3,276만
2026-05-28	10,550	10,550	10,300	10,300	-150	-1.44%	5,855	6,031만
2026-05-27	10,630	10,630	10,450	10,450	-540	-4.91%	8,913	9,314만
2026-05-26	11,310	11,320	10,870	10,990	-290	-2.57%	31,648	3.48억
2026-05-22	11,580	11,580	11,000	11,280	-300	-2.59%	4,586	5,173만
2026-05-21	11,500	11,580	11,490	11,580	80	+0.70%	6,300	7,295만
2026-05-20	11,780	11,780	11,450	11,500	-290	-2.46%	9,406	1.08억
2026-05-19	12,200	12,200	11,660	11,790	-410	-3.36%	10,037	1.18억
2026-05-18	12,360	12,360	12,190	12,200	-200	-1.61%	7,014	8,557만
2026-05-15	12,450	12,450	12,390	12,400	-50	-0.40%	4,302	5,334만
2026-05-14	12,600	12,600	12,270	12,450	-250	-1.97%	11,675	1.45억
2026-05-13	13,020	13,020	12,700	12,700	-320	-2.46%	11,010	1.4억
2026-05-12	13,060	13,100	12,900	13,020	140	+1.09%	57,710	7.51억
2026-05-11	13,150	13,150	12,850	12,880	290	+2.30%	37,987	4.89억
2026-05-08	12,300	12,640	12,300	12,590	290	+2.36%	18,144	2.28억
2026-05-07	12,800	12,800	12,200	12,300	-520	-4.06%	11,796	1.45억
2026-05-06	12,890	12,890	12,800	12,820	-70	-0.54%	15,119	1.94억
2026-05-04	13,050	13,050	12,820	12,890	70	+0.55%	13,833	1.78억
2026-04-30	12,760	12,900	12,760	12,820	70	+0.55%	8,464	1.09억
2026-04-29	12,840	12,840	12,690	12,750	-100	-0.78%	5,184	6,610만
2026-04-28	13,000	13,000	12,850	12,850	0	0.00%	13,672	1.76억
2026-04-27	12,770	12,860	12,770	12,850	210	+1.66%	17,559	2.26억
2026-04-24	12,000	12,770	12,000	12,640	640	+5.33%	11,632	1.47억
2026-04-23	12,210	12,210	11,980	12,000	-230	-1.88%	21,140	2.54억
2026-04-22	12,510	12,510	12,100	12,230	-280	-2.24%	18,747	2.29억
2026-04-21	13,620	13,620	12,510	12,510	-1,110	-8.15%	18,202	2.28억
2026-04-20	13,600	14,010	13,600	13,620	70	+0.52%	12,572	1.71억
2026-04-17	15,300	15,400	13,540	13,550	-1,240	-8.38%	43,993	5.96억
2026-04-16	12,880	15,200	12,880	14,790	1,930	+15.01%	61,199	9.05억
2026-04-15	11,400	12,900	11,400	12,860	1,610	+14.31%	15,644	2.01억
2026-04-14	11,060	11,250	11,060	11,250	250	+2.27%	49,851	5.61억
2026-04-13	11,150	11,150	10,880	11,000	-860	-7.25%	10,395	1.14억
2026-03-30	11,970	11,980	11,850	11,860	-110	-0.92%	12,300	1.46억
2026-03-27	11,940	11,970	11,730	11,970	0	0.00%	20,060	2.4억
2026-03-26	11,990	11,990	11,800	11,970	170	+1.44%	2,960	3,543만
2026-03-25	12,000	12,000	11,610	11,800	290	+2.52%	3,080	3,634만
2026-03-24	11,260	11,510	11,260	11,510	10	+0.09%	2,480	2,854만
2026-03-23	11,080	11,500	11,080	11,500	400	+3.60%	5,910	6,797만
2026-03-20	11,100	11,150	11,100	11,100	0	0.00%	3,850	4,274만
2026-03-19	11,100	11,100	11,010	11,100	0	0.00%	16,630	1.85억
2026-03-18	11,050	11,180	11,040	11,100	60	+0.54%	5,260	5,839만
2026-03-17	10,960	11,050	10,960	11,040	-10	-0.09%	5,530	6,105만
2026-03-16	10,930	11,050	10,930	11,050	—	—	4,120	4,553만

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