미원에스씨

268280KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

133,800원-400 (-0.30%)전일 종가 2026-09-18

52주 위치

89,600149,20074%신고가 대비 -10.32%

시가총액: 6,690억
PER: 7.38
PBR: 1.36
EPS(TTM): 18,142원
BPS: 98,598원
배당수익률: 2.39%
자사주비율: 3.71%
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 종가133,800원

시가총액6,690억

52주 최고149,200원

52주 최저89,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.5%	+31.6%	+6.0%	-4.6%	-4.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	134,200	134,200	131,400	133,800	-400	-0.30%	1,042	1.39억
2026-09-17	135,400	135,400	128,500	134,200	-1,200	-0.89%	1,935	2.6억
2026-09-16	134,500	136,500	132,900	135,400	-3,400	-2.45%	956	1.29억
2026-09-15	134,100	138,800	131,200	138,800	4,600	+3.43%	1,484	2.06억
2026-09-14	134,700	134,700	131,400	134,200	-800	-0.59%	1,134	1.52억
2026-09-11	133,700	135,000	130,400	135,000	1,200	+0.90%	1,177	1.59억
2026-09-10	133,300	133,800	131,000	133,800	500	+0.38%	2,793	3.74억
2026-09-09	133,200	134,500	130,700	133,300	100	+0.08%	1,680	2.24억
2026-09-08	133,100	134,000	130,100	133,200	100	+0.08%	1,501	2억
2026-09-07	132,500	133,400	131,600	133,100	2,400	+1.84%	687	9,144만
2026-09-04	133,000	133,000	130,200	130,700	-1,700	-1.28%	1,465	1.91억
2026-09-03	130,400	132,400	128,400	132,400	2,500	+1.92%	1,189	1.57억
2026-09-02	130,500	132,600	128,500	129,900	-3,100	-2.33%	963	1.25억
2026-09-01	130,000	133,000	130,000	133,000	1,100	+0.83%	998	1.33억
2026-08-31	133,000	133,400	130,700	131,900	-2,100	-1.57%	869	1.15억
2026-08-28	130,300	134,000	129,100	134,000	3,700	+2.84%	1,794	2.4억
2026-08-27	133,000	134,700	129,200	130,300	-2,200	-1.66%	1,888	2.46억
2026-08-26	131,100	133,600	130,100	132,500	1,400	+1.07%	2,150	2.85억
2026-08-25	132,900	133,200	129,700	131,100	-1,800	-1.35%	2,526	3.31억
2026-08-24	131,400	137,000	128,600	132,900	1,500	+1.14%	4,837	6.43억
2026-08-21	124,000	131,400	123,600	131,400	7,400	+5.97%	1,581	2.08억
2026-08-20	127,600	128,100	123,700	124,000	-3,600	-2.82%	1,467	1.82억
2026-08-19	130,500	130,500	125,200	127,600	-2,900	-2.22%	1,971	2.51억
2026-08-18	132,500	133,000	123,300	130,500	-2,000	-1.51%	2,457	3.21억
2026-08-14	128,600	132,500	120,100	132,500	400	+0.30%	4,051	5.37억
2026-08-13	120,100	132,100	118,100	132,100	12,000	+9.99%	3,502	4.63억
2026-08-12	123,400	123,600	118,700	120,100	-3,300	-2.67%	2,505	3.01억
2026-08-11	123,300	123,800	119,000	123,400	100	+0.08%	3,226	3.98억
2026-08-10	123,100	123,300	118,600	123,300	200	+0.16%	3,170	3.91억
2026-08-07	118,800	124,100	118,800	123,100	4,300	+3.62%	3,303	4.07억
2026-08-06	115,300	119,600	115,100	118,800	3,500	+3.04%	2,662	3.16억
2026-08-05	115,700	116,100	112,600	115,300	-400	-0.35%	3,108	3.58억
2026-08-04	115,100	116,200	112,200	115,700	-500	-0.43%	2,518	2.91억
2026-08-03	122,500	122,500	113,200	116,200	-6,900	-5.61%	5,643	6.56억
2026-07-31	124,800	124,800	117,500	123,100	-1,700	-1.36%	2,810	3.46억
2026-07-30	120,000	124,800	114,600	124,800	4,800	+4.00%	4,723	5.89억
2026-07-29	119,700	121,400	116,000	120,000	300	+0.25%	5,236	6.28억
2026-07-28	119,900	120,000	116,900	119,700	-300	-0.25%	2,395	2.87억
2026-07-27	120,000	120,000	116,000	120,000	0	0.00%	1,706	2.05억
2026-07-24	115,800	120,000	114,300	120,000	4,200	+3.63%	3,001	3.6억
2026-07-23	113,900	115,800	113,300	115,800	1,900	+1.67%	1,317	1.53억
2026-07-22	114,100	115,300	113,000	113,900	-200	-0.18%	1,544	1.76억
2026-07-21	113,600	114,100	109,300	114,100	500	+0.44%	2,084	2.38억
2026-07-20	112,200	114,800	110,900	113,600	1,400	+1.25%	2,190	2.49억
2026-07-16	109,900	112,800	107,800	112,200	4,400	+4.08%	2,235	2.51억
2026-07-15	107,300	109,800	104,700	107,800	3,100	+2.96%	2,053	2.21억
2026-07-14	104,900	105,400	102,300	104,700	-200	-0.19%	2,248	2.35억
2026-07-13	101,200	104,900	101,200	104,900	3,700	+3.66%	1,814	1.9억
2026-07-10	110,800	112,600	101,100	101,200	-8,600	-7.83%	3,948	4억
2026-07-09	110,300	115,800	106,400	109,800	2,700	+2.52%	8,026	8.81억
2026-07-08	110,000	110,000	104,400	107,100	0	0.00%	2,601	2.79억
2026-07-07	103,500	108,000	103,100	107,100	3,500	+3.38%	2,241	2.4억
2026-07-06	109,300	109,300	102,600	103,600	-5,700	-5.22%	1,224	1.27억
2026-07-03	106,000	109,500	101,300	109,300	4,100	+3.90%	5,517	6.03억
2026-07-02	106,200	107,200	101,600	105,200	-1,100	-1.03%	1,399	1.47억
2026-07-01	105,700	106,900	101,900	106,300	700	+0.66%	10,452	11.11억
2026-06-30	101,800	105,600	98,200	105,600	3,700	+3.63%	7,828	8.27억
2026-06-29	105,000	105,000	95,000	101,900	4,300	+4.41%	8,187	8.34억
2026-06-26	105,900	105,900	95,600	97,600	-4,000	-3.94%	6,227	6.08억
2026-06-25	99,900	105,000	99,100	101,600	1,700	+1.70%	5,006	5.09억
2026-06-24	104,500	104,500	94,800	99,900	2,200	+2.25%	6,876	6.87억
2026-06-23	102,500	104,000	97,600	97,700	-4,900	-4.78%	3,726	3.64억
2026-06-22	105,400	108,900	102,600	102,600	-4,500	-4.20%	4,659	4.78억
2026-06-19	100,600	108,000	100,600	107,100	5,400	+5.31%	7,929	8.49억
2026-06-18	100,400	104,000	100,200	101,700	300	+0.30%	4,172	4.24억
2026-06-17	103,700	104,300	100,800	101,400	-300	-0.29%	1,129	1.14억
2026-06-16	104,900	105,400	101,700	101,700	-3,200	-3.05%	1,387	1.41억
2026-06-15	99,500	107,500	99,500	104,900	5,200	+5.22%	2,185	2.29억
2026-06-12	106,900	111,100	99,600	99,700	-5,200	-4.96%	2,643	2.64억
2026-06-11	93,100	106,900	93,100	104,900	6,600	+6.71%	7,993	8.38억
2026-06-10	94,800	98,300	92,600	98,300	2,800	+2.93%	10	98만
2026-06-09	95,600	99,100	94,400	95,500	-800	-0.83%	2,341	2.24억
2026-06-08	89,600	97,900	89,600	96,300	100	+0.10%	2,247	2.16억
2026-06-05	102,900	102,900	96,100	96,200	-2,300	-2.34%	1,693	1.63억
2026-06-04	102,000	103,600	98,500	98,500	-1,500	-1.50%	2,678	2.64억
2026-06-02	101,900	101,900	95,600	100,000	1,500	+1.52%	3,007	3.01억
2026-06-01	99,500	101,800	98,100	98,500	-1,900	-1.89%	1,414	1.39억
2026-05-29	100,000	101,600	98,900	100,400	1,400	+1.41%	1,860	1.87억
2026-05-28	100,000	100,400	97,300	99,000	-1,700	-1.69%	2,041	2.02억
2026-05-27	102,000	103,500	100,000	100,700	-1,300	-1.27%	2,698	2.72억
2026-05-26	106,200	106,200	102,000	102,000	-3,400	-3.23%	2,759	2.81억
2026-05-22	107,200	107,200	104,600	105,400	-800	-0.75%	2,954	3.11억
2026-05-21	110,100	110,100	106,200	106,200	-3,500	-3.19%	2,322	2.47억
2026-05-20	111,300	113,800	108,000	109,700	-1,500	-1.35%	3,019	3.31억
2026-05-19	113,700	113,700	109,100	111,200	-600	-0.54%	2,075	2.31억
2026-05-18	114,300	114,300	106,200	111,800	2,200	+2.01%	2,242	2.51억
2026-05-15	111,400	113,100	108,100	109,600	800	+0.74%	4,395	4.82억
2026-05-14	110,000	111,900	107,000	108,800	-500	-0.46%	3,971	4.32억
2026-05-13	114,100	114,100	109,200	109,300	-2,300	-2.06%	1,282	1.4억
2026-05-12	116,000	116,000	111,100	111,600	-3,500	-3.04%	2,883	3.22억
2026-05-11	118,500	119,100	114,500	115,100	-4,300	-3.60%	3,389	3.9억
2026-05-08	119,800	119,800	117,700	119,400	600	+0.51%	1,489	1.78억
2026-05-07	119,100	120,100	118,000	118,800	-300	-0.25%	2,225	2.64억
2026-05-06	120,700	120,700	119,100	119,100	-1,200	-1.00%	3,352	3.99억
2026-05-04	123,200	123,200	120,200	120,300	-2,200	-1.80%	1,732	2.08억
2026-04-30	120,200	123,000	120,200	122,500	1,100	+0.91%	2,543	3.12억
2026-04-29	122,000	122,900	120,100	121,400	-300	-0.25%	3,555	4.32억
2026-04-28	120,200	122,400	119,850	121,700	1,100	+0.91%	3,074	3.74억
2026-04-27	121,100	122,100	120,200	120,600	-800	-0.66%	2,639	3.18억
2026-04-24	119,900	123,100	119,900	121,400	700	+0.58%	3,623	4.4억
2026-04-23	123,800	123,800	119,800	120,700	800	+0.67%	1,336	1.61억
2026-04-22	120,800	121,800	119,100	119,900	-1,900	-1.56%	1,897	2.27억
2026-04-21	123,000	124,000	121,800	121,800	-1,300	-1.06%	784	9,549만
2026-04-20	127,000	128,700	122,900	123,100	-2,700	-2.15%	991	1.22억
2026-04-17	124,600	125,900	123,900	125,800	800	+0.64%	1,671	2.1억
2026-04-16	123,500	125,700	122,300	125,000	1,400	+1.13%	1,381	1.73억
2026-04-15	122,700	123,700	122,000	123,600	200	+0.16%	1,917	2.37억
2026-04-14	122,400	123,700	122,300	123,400	-100	-0.08%	1,439	1.78억
2026-04-13	126,800	126,800	121,900	123,500	-2,100	-1.67%	1,474	1.82억
2026-04-10	120,800	129,300	120,800	125,600	5,200	+4.32%	3,213	4.04억
2026-04-09	122,900	123,800	120,400	120,400	-1,200	-0.99%	1,903	2.29억
2026-04-08	124,800	125,000	121,500	121,600	1,000	+0.83%	2,073	2.52억
2026-04-07	119,400	121,500	119,100	120,600	-300	-0.25%	754	9,093만
2026-04-06	120,900	121,100	119,100	120,900	500	+0.42%	629	7,605만
2026-04-03	119,900	122,200	119,900	120,400	-400	-0.33%	1,521	1.83억
2026-04-02	121,500	123,300	119,800	120,800	-1,300	-1.06%	1,150	1.39억
2026-04-01	129,200	129,200	121,400	122,100	-800	-0.65%	2,913	3.56억
2026-03-31	123,500	126,500	120,700	122,900	-1,900	-1.52%	4,507	5.54억
2026-03-30	120,000	125,000	119,400	124,800	-1,000	-0.79%	1,252	1.56억
2026-03-27	126,500	126,500	121,900	125,800	—	—	1,100	1.38억

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