엠케이전자

033160KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

14,630원+380 (+2.67%)전일 종가 2026-09-18

52주 위치

7,83037,00023%신고가 대비 -60.46%

시가총액: 3,540억
PBR: 0.85
BPS: 17,175원
배당수익률: 0.82%
자사주비율: 3.19%
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 종가14,630원

시가총액3,540억

52주 최고37,000원

52주 최저7,830원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.6%	-51.2%	+1.2%	+74.2%	+57.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,510	14,890	14,380	14,630	380	+2.67%	430,400	62.97억
2026-09-17	13,800	14,630	13,590	14,250	510	+3.71%	658,648	93.86억
2026-09-16	12,720	13,910	12,610	13,740	1,040	+8.19%	821,807	113억
2026-09-15	12,550	13,050	12,460	12,700	30	+0.24%	330,487	41.97억
2026-09-14	12,600	12,980	12,540	12,670	-380	-2.91%	279,582	35.42억
2026-09-11	12,860	13,090	12,590	13,050	-50	-0.38%	632,916	82.6억
2026-09-10	13,500	13,510	12,670	13,100	-510	-3.75%	1,107,071	145억
2026-09-09	13,370	14,240	13,280	13,610	360	+2.72%	943,358	128억
2026-09-08	13,640	13,790	13,250	13,250	-390	-2.86%	549,522	72.81억
2026-09-07	14,300	14,500	13,590	13,640	-270	-1.94%	711,864	97.1억
2026-09-04	13,500	13,930	13,350	13,910	490	+3.65%	689,531	95.91억
2026-09-03	14,560	14,650	13,200	13,420	-1,010	-7.00%	993,061	133억
2026-09-02	13,900	15,190	13,800	14,430	330	+2.34%	1,554,039	224억
2026-09-01	14,260	14,410	13,600	14,100	-140	-0.98%	415,120	58.53억
2026-08-31	13,560	14,350	12,820	14,240	320	+2.30%	673,103	95.85억
2026-08-28	14,440	14,800	13,800	13,920	-660	-4.53%	616,752	85.85억
2026-08-27	14,690	14,820	14,200	14,580	280	+1.96%	606,095	88.37억
2026-08-26	14,500	14,760	14,030	14,300	-10	-0.07%	856,423	122억
2026-08-25	13,800	14,340	13,330	14,310	210	+1.49%	826,567	118억
2026-08-24	13,870	14,680	13,650	14,100	350	+2.55%	613,778	86.54억
2026-08-21	14,790	14,790	13,690	13,750	-1,200	-8.03%	861,938	119억
2026-08-20	15,490	15,860	14,910	14,950	-260	-1.71%	800,471	120억
2026-08-19	14,900	15,950	14,670	15,210	-460	-2.94%	723,706	110억
2026-08-18	15,950	17,150	15,350	15,670	-130	-0.82%	1,467,248	230억
2026-08-14	17,360	18,300	15,220	15,800	-2,150	-11.98%	3,887,293	614억
2026-08-13	18,230	19,350	17,170	17,950	-200	-1.10%	2,619,621	470억
2026-08-12	17,910	18,470	17,390	18,150	280	+1.57%	1,019,285	185억
2026-08-11	17,530	18,360	17,110	17,870	20	+0.11%	820,357	147억
2026-08-10	17,360	18,200	17,170	17,850	1,030	+6.12%	1,078,233	192억
2026-08-07	18,270	18,400	16,290	16,820	-910	-5.13%	1,273,287	214억
2026-08-06	16,630	18,090	16,250	17,730	690	+4.05%	1,134,564	201억
2026-08-05	17,900	18,400	16,500	17,040	1,690	+11.01%	2,175,656	371억
2026-08-04	14,770	15,400	14,020	15,350	910	+6.30%	743,808	114억
2026-08-03	14,260	15,400	14,200	14,440	-50	-0.35%	738,486	107억
2026-07-31	12,560	14,490	12,490	14,490	3,340	+29.96%	1,215,051	176억
2026-07-30	11,530	12,470	11,150	11,150	-1,090	-8.91%	573,317	63.92억
2026-07-29	14,010	14,500	11,390	12,240	-1,460	-10.66%	1,002,502	123억
2026-07-28	14,620	14,650	13,500	13,700	-1,620	-10.57%	456,190	62.5억
2026-07-27	15,100	15,700	14,660	15,320	610	+4.15%	424,253	65억
2026-07-24	16,060	16,060	14,590	14,710	-1,640	-10.03%	692,608	102억
2026-07-23	15,520	16,480	15,220	16,350	1,030	+6.72%	858,187	140억
2026-07-22	16,600	16,850	15,320	15,320	-640	-4.01%	479,485	73.46억
2026-07-21	15,300	16,270	14,740	15,960	660	+4.31%	545,709	87.1억
2026-07-20	15,240	16,570	15,010	15,300	-730	-4.55%	551,467	84.37억
2026-07-16	17,350	18,150	15,900	16,030	-2,020	-11.19%	648,653	104억
2026-07-15	16,550	18,570	16,540	18,050	2,320	+14.75%	1,692,825	306억
2026-07-14	16,880	17,310	14,860	15,730	-1,150	-6.81%	790,720	124억
2026-07-13	17,660	19,140	16,500	16,880	-270	-1.57%	1,171,813	198억
2026-07-10	15,300	17,430	15,160	17,150	2,190	+14.64%	898,014	154억
2026-07-09	14,100	15,390	14,020	14,960	870	+6.17%	521,879	78.07억
2026-07-08	13,980	15,210	13,800	14,090	-350	-2.42%	730,157	103억
2026-07-07	15,010	15,500	13,960	14,440	-900	-5.87%	518,149	74.82억
2026-07-06	16,020	16,200	14,470	15,340	-670	-4.18%	689,568	106억
2026-07-03	16,520	16,520	14,990	16,010	-460	-2.79%	743,598	119억
2026-07-02	17,800	17,800	15,990	16,470	-1,910	-10.39%	1,132,397	187억
2026-07-01	19,350	19,350	17,430	18,380	-570	-3.01%	1,766,472	325억
2026-06-30	21,850	22,600	18,930	18,950	-3,000	-13.67%	1,258,537	238억
2026-06-29	21,150	22,100	20,650	21,950	800	+3.78%	357,465	78.46억
2026-06-26	22,000	22,550	20,650	21,150	-850	-3.86%	728,483	154억
2026-06-25	24,400	25,250	21,700	22,000	-1,150	-4.97%	808,871	178억
2026-06-24	24,400	24,750	22,500	23,150	-1,250	-5.12%	992,226	230억
2026-06-23	27,350	27,350	24,050	24,400	-2,750	-10.13%	571,638	139억
2026-06-22	27,800	28,950	26,450	27,150	-850	-3.04%	654,357	178억
2026-06-19	30,150	30,250	27,250	28,000	-2,000	-6.67%	858,171	240억
2026-06-18	31,100	32,250	29,550	30,000	-1,050	-3.38%	749,899	225억
2026-06-17	29,000	31,600	28,750	31,050	1,450	+4.90%	1,233,080	383억
2026-06-16	29,900	30,700	28,650	29,600	200	+0.68%	884,180	262억
2026-06-15	28,100	30,000	27,850	29,400	2,100	+7.69%	1,194,399	351억
2026-06-12	29,150	29,550	26,500	27,300	-700	-2.50%	2,230,860	609억
2026-06-11	21,600	28,700	21,400	28,000	5,900	+26.70%	3,497,037	979억
2026-06-10	23,900	24,250	20,950	22,100	-2,300	-9.43%	476	1,052만
2026-06-09	23,000	25,300	23,000	24,400	2,550	+11.67%	1,012,745	247억
2026-06-08	22,000	23,700	21,350	21,850	-3,450	-13.64%	632,622	138억
2026-06-05	26,500	27,050	23,900	25,300	-2,150	-7.83%	469,200	119억
2026-06-04	25,300	28,500	25,150	27,450	2,300	+9.15%	906,576	249억
2026-06-02	22,700	26,500	19,540	25,150	2,800	+12.53%	1,408,106	354억
2026-06-01	22,300	24,700	20,100	22,350	850	+3.95%	1,424,840	318억
2026-05-29	29,800	29,800	20,800	21,500	-8,150	-27.49%	2,435,778	524억
2026-05-28	30,100	30,150	27,150	29,650	-450	-1.50%	714,928	212억
2026-05-27	34,700	35,000	29,400	30,100	-3,900	-11.47%	932,393	281억
2026-05-26	35,400	35,750	32,500	34,000	-200	-0.58%	725,198	247억
2026-05-22	34,100	36,550	32,650	34,200	200	+0.59%	777,991	266억
2026-05-21	30,550	37,000	30,500	34,000	4,900	+16.84%	2,827,420	961억
2026-05-20	30,300	31,100	28,150	29,100	-3,000	-9.35%	875,278	255억
2026-05-19	27,600	32,900	26,350	32,100	4,400	+15.88%	2,755,980	885억
2026-05-18	26,200	28,000	24,800	27,700	-750	-2.64%	813,141	225억
2026-05-15	30,400	30,400	27,400	28,450	-1,200	-4.05%	902,368	257억
2026-05-14	26,150	30,950	25,800	29,650	3,050	+11.47%	1,649,846	489억
2026-05-13	25,100	26,750	24,050	26,600	850	+3.30%	926,257	246억
2026-05-12	27,100	28,200	24,700	25,750	-1,950	-7.04%	1,045,387	269억
2026-05-11	28,900	29,350	27,500	27,700	-800	-2.81%	601,805	167억
2026-05-08	25,650	28,850	25,500	28,500	2,150	+8.16%	892,034	254억
2026-05-07	27,650	27,950	26,100	26,350	-750	-2.77%	542,655	143억
2026-05-06	28,300	28,300	25,900	27,100	-400	-1.45%	1,485,149	402억
2026-05-04	28,600	29,600	27,300	27,500	-400	-1.43%	500,894	138억
2026-04-30	28,450	29,500	27,750	27,900	-550	-1.93%	452,409	126억
2026-04-29	29,850	30,150	27,800	28,450	-2,000	-6.57%	871,837	248억
2026-04-28	28,800	31,100	27,000	30,450	1,250	+4.28%	1,252,488	381억
2026-04-27	29,550	29,550	28,000	29,200	550	+1.92%	720,142	210억
2026-04-24	28,850	29,450	27,000	28,650	300	+1.06%	958,628	275억
2026-04-23	28,900	31,300	26,800	28,350	1,450	+5.39%	1,746,690	495억
2026-04-22	26,700	28,000	26,150	26,900	150	+0.56%	951,812	256억
2026-04-21	27,000	27,350	25,550	26,750	50	+0.19%	937,318	251억
2026-04-20	24,000	27,900	23,450	26,700	3,250	+13.86%	2,356,024	629억
2026-04-17	23,350	25,000	23,200	23,450	-550	-2.29%	829,912	195억
2026-04-16	22,700	27,300	21,900	24,000	1,450	+6.43%	2,747,501	659억
2026-04-15	24,150	24,400	21,850	22,550	-1,550	-6.43%	1,441,752	325억
2026-04-14	20,000	25,000	19,920	24,100	4,710	+24.29%	4,373,267	1,054억
2026-04-13	19,770	20,550	19,200	19,390	-1,210	-5.87%	792,057	154억
2026-04-10	19,990	22,500	19,660	20,600	1,190	+6.13%	1,503,389	310억
2026-04-09	20,600	20,600	19,410	19,410	-1,190	-5.78%	758,385	147억
2026-04-08	17,200	20,850	17,200	20,600	4,350	+26.77%	3,720,444	766억
2026-04-07	17,850	17,850	15,990	16,250	-910	-5.30%	724,468	118억
2026-04-06	18,880	18,900	16,900	17,160	-940	-5.19%	536,466	92.06억
2026-04-03	18,060	18,990	17,880	18,100	260	+1.46%	591,471	107억
2026-04-02	18,410	18,950	17,650	17,840	-460	-2.51%	966,683	172억
2026-04-01	16,500	19,130	16,440	18,300	3,100	+20.39%	2,009,751	368억
2026-03-31	15,510	15,970	14,940	15,200	-500	-3.18%	404,928	61.55억
2026-03-30	14,750	16,060	14,500	15,700	110	+0.71%	858,232	135억
2026-03-27	15,800	16,170	15,070	15,590	—	—	601,048	93.7억

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