미원홀딩스 [107590] KOSPI
59,300 원
전일대비:
▲
1,300
(2.24%)
시가
56,000
고가
59,300
저가
56,000
거래량
458
거래대금
27 백만
시가총액
1,376 억
52주 최고
73,600
52주 최저
52,400
📈 주가 차트 (최근 20일)
미원홀딩스
107590
120봉
💬 미원홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 59,300 | 1,300 | 2.24% | 56,000 | 59,300 | 56,000 | 458 |
| 2026-08-20 | 58,000 | 1,000 | 1.75% | 56,300 | 58,000 | 56,200 | 426 |
| 2026-08-19 | 57,000 | 0 | 0.00% | 57,000 | 58,000 | 57,000 | 403 |
| 2026-08-18 | 57,000 | 1,000 | 1.79% | 56,000 | 58,000 | 56,000 | 850 |
| 2026-08-14 | 56,000 | 1,800 | 3.32% | 54,300 | 56,000 | 53,800 | 336 |
| 2026-08-13 | 54,200 | 900 | 1.69% | 53,300 | 54,200 | 53,300 | 49 |
| 2026-08-12 | 53,300 | -400 | -0.74% | 53,300 | 53,900 | 53,300 | 69 |
| 2026-08-11 | 53,700 | 300 | 0.56% | 53,400 | 53,900 | 53,400 | 75 |
| 2026-08-10 | 53,400 | 400 | 0.75% | 52,700 | 53,400 | 52,700 | 164 |
| 2026-08-07 | 53,000 | 300 | 0.57% | 52,700 | 53,000 | 52,400 | 108 |
| 2026-08-06 | 52,700 | 200 | 0.38% | 53,500 | 53,500 | 52,600 | 182 |
| 2026-08-05 | 52,500 | -300 | -0.57% | 53,500 | 53,500 | 52,500 | 17,521 |
| 2026-08-04 | 52,800 | -200 | -0.38% | 53,000 | 53,000 | 52,800 | 196 |
| 2026-08-03 | 53,000 | 100 | 0.19% | 52,900 | 53,000 | 52,700 | 152 |
| 2026-07-31 | 52,900 | -100 | -0.19% | 53,000 | 53,000 | 52,900 | 278 |
| 2026-07-30 | 53,000 | -1,000 | -1.85% | 53,800 | 54,000 | 53,000 | 105 |
| 2026-07-29 | 54,000 | -500 | -0.92% | 54,400 | 54,400 | 53,300 | 71 |
| 2026-07-28 | 54,500 | -300 | -0.55% | 54,800 | 54,800 | 54,100 | 125 |
| 2026-07-27 | 54,800 | 0 | 0.00% | 54,800 | 54,800 | 54,800 | 126 |
| 2026-07-24 | 54,800 | -200 | -0.36% | 54,700 | 55,200 | 54,000 | 35 |