미코

059090KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

19,980원-270 (-1.33%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

11,30029,25048%신고가 대비 -31.69%

시가총액: 6,677억
PBR: 3.63
BPS: 5,507원
자사주비율: 5.75%
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 종가19,980원

시가총액6,677억

52주 최고29,250원

52주 최저11,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.7%	-5.5%	+33.5%	+49.3%	+21.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,450	20,650	19,980	19,980	-270	-1.33%	178,911	35.75억
2026-09-17	19,730	20,700	19,650	20,250	460	+2.32%	269,746	54.62억
2026-09-16	19,730	19,940	19,130	19,790	70	+0.35%	176,380	34.91억
2026-09-15	19,860	20,700	19,430	19,720	-330	-1.65%	231,522	45.66억
2026-09-14	20,100	21,650	19,600	20,050	-550	-2.67%	522,511	105억
2026-09-11	19,350	20,850	18,660	20,600	1,240	+6.40%	577,741	119억
2026-09-10	20,400	20,500	19,300	19,360	-480	-2.42%	648,651	126억
2026-09-09	18,460	20,100	18,350	19,840	1,750	+9.67%	532,478	106억
2026-09-08	18,800	18,940	18,090	18,090	-620	-3.31%	193,884	35.07억
2026-09-07	18,450	19,130	18,400	18,710	650	+3.60%	166,833	31.21억
2026-09-04	17,890	18,080	17,550	18,060	560	+3.20%	89,074	16.09억
2026-09-03	18,540	18,830	17,070	17,500	-680	-3.74%	135,316	23.68억
2026-09-02	18,150	18,700	18,140	18,180	-620	-3.30%	75,258	13.68억
2026-09-01	19,270	19,360	18,800	18,800	-550	-2.84%	86,779	16.31억
2026-08-31	18,840	19,590	18,250	19,350	-120	-0.62%	158,407	30.65억
2026-08-28	19,520	19,690	19,170	19,470	150	+0.78%	103,755	20.2억
2026-08-27	19,570	19,800	18,910	19,320	-160	-0.82%	227,297	43.91억
2026-08-26	19,500	19,880	18,890	19,480	-200	-1.02%	145,633	28.37억
2026-08-25	17,130	19,770	16,920	19,680	2,380	+13.76%	464,647	91.44억
2026-08-24	17,060	17,690	16,720	17,300	50	+0.29%	103,823	17.96억
2026-08-21	18,580	18,590	17,110	17,250	-1,330	-7.16%	215,661	37.2억
2026-08-20	17,550	18,610	17,310	18,580	1,280	+7.40%	226,502	42.08억
2026-08-19	16,570	18,250	16,410	17,300	180	+1.05%	489,471	84.68억
2026-08-18	19,040	19,050	17,050	17,120	-2,230	-11.52%	313,743	53.71억
2026-08-14	19,800	19,840	18,770	19,350	-150	-0.77%	228,517	44.22억
2026-08-13	19,550	19,930	19,260	19,500	170	+0.88%	289,832	56.52억
2026-08-12	17,410	19,800	17,000	19,330	2,030	+11.73%	539,839	104억
2026-08-11	16,730	17,300	16,520	17,300	500	+2.98%	147,069	25.44억
2026-08-10	15,820	16,930	15,610	16,800	1,210	+7.76%	142,479	23.94억
2026-08-07	15,950	16,500	15,360	15,590	-330	-2.07%	118,517	18.48억
2026-08-06	16,130	16,730	15,510	15,920	-400	-2.45%	123,332	19.63억
2026-08-05	16,400	16,515	15,900	16,320	420	+2.64%	128,592	20.99억
2026-08-04	15,420	15,930	15,050	15,900	980	+6.57%	156,465	24.88억
2026-08-03	14,370	15,320	14,230	14,920	270	+1.84%	144,611	21.58억
2026-07-31	12,880	14,950	12,870	14,650	2,740	+23.01%	384,869	56.38억
2026-07-30	11,400	12,660	11,400	11,910	-460	-3.72%	251,580	29.96억
2026-07-29	13,720	14,150	11,300	12,370	-1,010	-7.55%	358,104	44.3억
2026-07-28	14,580	14,850	13,260	13,380	-1,910	-12.49%	270,945	36.25억
2026-07-27	15,080	15,450	13,850	15,290	660	+4.51%	149,406	22.84억
2026-07-24	15,650	15,850	14,570	14,630	-1,080	-6.87%	142,321	20.82억
2026-07-23	15,030	15,710	14,860	15,710	960	+6.51%	166,969	26.23억
2026-07-22	15,610	16,165	14,750	14,750	30	+0.20%	142,300	20.99억
2026-07-21	14,000	14,840	13,990	14,720	570	+4.03%	130,845	19.26억
2026-07-20	14,510	14,890	13,810	14,150	-810	-5.41%	212,001	30억
2026-07-16	15,780	15,890	14,720	14,960	-1,390	-8.50%	214,547	32.1억
2026-07-15	15,840	16,580	15,500	16,350	1,080	+7.07%	153,929	25.17억
2026-07-14	15,610	16,035	14,500	15,270	-370	-2.37%	248,469	37.94억
2026-07-13	17,010	17,625	15,640	15,640	-1,490	-8.70%	203,364	31.81억
2026-07-10	16,110	17,250	15,930	17,130	1,370	+8.69%	201,310	34.48억
2026-07-09	15,300	16,490	15,300	15,760	430	+2.80%	249,882	39.38억
2026-07-08	14,890	16,500	14,800	15,330	-310	-1.98%	335,231	51.39억
2026-07-07	16,010	16,510	15,250	15,640	-590	-3.64%	248,468	38.86억
2026-07-06	17,270	17,280	16,000	16,230	-1,000	-5.80%	224,974	36.51억
2026-07-03	16,890	17,360	15,460	17,230	280	+1.65%	281,859	48.56억
2026-07-02	18,700	18,750	16,910	16,950	-2,540	-13.03%	330,693	56.05억
2026-07-01	18,380	19,780	18,090	19,490	1,690	+9.49%	502,613	97.96억
2026-06-30	17,910	18,230	17,190	17,800	-90	-0.50%	257,100	45.76억
2026-06-29	17,360	18,090	16,990	17,890	520	+2.99%	350,392	62.69억
2026-06-26	17,820	18,670	17,020	17,370	-380	-2.14%	453,350	78.75억
2026-06-25	18,940	19,950	17,630	17,750	-640	-3.48%	429,289	76.2억
2026-06-24	19,920	20,100	17,850	18,390	-1,530	-7.68%	637,830	117억
2026-06-23	21,500	22,150	19,750	19,920	-1,030	-4.92%	964,865	192억
2026-06-22	19,900	22,300	19,890	20,950	300	+1.45%	515,810	108억
2026-06-19	21,700	22,150	19,910	20,650	-500	-2.36%	709,769	147억
2026-06-18	20,350	21,600	19,790	21,150	550	+2.67%	440,704	93.21억
2026-06-17	20,500	21,500	20,050	20,600	-500	-2.37%	325,174	66.99억
2026-06-16	22,450	22,450	21,050	21,100	-950	-4.31%	396,409	83.64억
2026-06-15	21,500	22,650	21,050	22,050	1,050	+5.00%	510,477	113억
2026-06-12	22,600	22,750	20,850	21,000	-1,150	-5.19%	1,140,169	239억
2026-06-11	20,100	24,900	19,700	22,150	2,050	+10.20%	3,778,942	837억
2026-06-10	19,090	21,600	18,900	20,100	880	+4.58%	2	4만
2026-06-09	18,330	19,980	18,060	19,220	1,450	+8.16%	380,388	73.11억
2026-06-08	19,000	19,130	17,610	17,770	-3,230	-15.38%	511,507	90.89억
2026-06-05	21,700	21,700	20,400	21,000	-1,450	-6.46%	355,410	74.64억
2026-06-04	23,200	25,200	22,200	22,450	-750	-3.23%	884,853	199억
2026-06-02	21,300	24,450	19,660	23,200	3,150	+15.71%	1,236,760	287억
2026-06-01	19,860	20,300	19,200	20,050	-450	-2.20%	494,026	99.05억
2026-05-29	21,100	21,700	19,950	20,500	150	+0.74%	606,016	124억
2026-05-28	22,100	22,400	19,840	20,350	-2,900	-12.47%	556,812	113억
2026-05-27	23,300	25,250	22,300	23,250	1,300	+5.92%	1,339,923	312억
2026-05-26	21,950	23,000	21,800	21,950	550	+2.57%	473,254	104억
2026-05-22	21,600	21,750	20,800	21,400	1,430	+7.16%	355,121	76억
2026-05-21	19,660	21,050	19,560	19,970	1,030	+5.44%	361,699	72.23억
2026-05-20	20,050	20,200	18,500	18,940	-1,260	-6.24%	398,403	75.46억
2026-05-19	20,900	21,750	19,680	20,200	-850	-4.04%	514,088	104억
2026-05-18	21,300	21,650	20,150	21,050	-1,200	-5.39%	469,628	98.86억
2026-05-15	24,150	24,650	21,600	22,250	-1,800	-7.48%	550,248	122억
2026-05-14	24,300	25,500	23,300	24,050	-750	-3.02%	573,587	138억
2026-05-13	22,150	25,000	21,550	24,800	2,250	+9.98%	846,870	210억
2026-05-12	24,200	24,450	21,450	22,550	-1,350	-5.65%	730,404	165억
2026-05-11	25,350	25,700	23,650	23,900	-350	-1.44%	628,937	150억
2026-05-08	23,700	25,000	23,500	24,250	-600	-2.41%	520,446	126억
2026-05-07	27,700	27,700	24,800	24,850	-3,050	-10.93%	857,000	213억
2026-05-06	26,700	29,250	24,500	27,900	1,800	+6.90%	2,253,519	629억
2026-05-04	23,900	27,400	22,900	26,100	3,450	+15.23%	2,538,964	663억
2026-04-30	24,250	25,250	22,150	22,650	1,100	+5.10%	1,918,005	434억
2026-04-29	21,200	21,900	20,450	21,550	400	+1.89%	680,876	147억
2026-04-28	20,800	21,700	20,650	21,150	300	+1.44%	477,276	101억
2026-04-27	21,400	21,400	20,450	20,850	-300	-1.42%	380,787	79.39억
2026-04-24	20,850	21,250	20,200	21,150	550	+2.67%	612,606	130억
2026-04-23	21,500	21,550	20,200	20,600	-500	-2.37%	572,402	118억
2026-04-22	22,200	22,200	20,500	21,100	-1,350	-6.01%	957,648	202억
2026-04-21	23,350	23,550	22,150	22,450	-1,600	-6.65%	994,229	223억
2026-04-20	20,600	24,850	20,050	24,050	3,500	+17.03%	3,011,394	724억
2026-04-17	20,250	21,150	19,660	20,550	-150	-0.72%	1,271,555	261억
2026-04-16	16,900	20,900	16,850	20,700	3,900	+23.21%	3,757,439	778억
2026-04-15	15,830	17,060	15,400	16,800	1,500	+9.80%	972,429	163억
2026-04-14	15,090	15,470	14,940	15,300	770	+5.30%	593,499	90.81억
2026-04-13	14,000	14,750	13,960	14,530	120	+0.83%	193,615	28.13억
2026-04-10	14,330	15,100	14,290	14,410	280	+1.98%	339,298	48.89억
2026-04-09	13,910	14,530	13,870	14,130	0	0.00%	316,990	44.79억
2026-04-08	13,790	14,240	13,690	14,130	1,110	+8.53%	390,767	55.22억
2026-04-07	13,280	13,400	12,830	13,020	20	+0.15%	159,187	20.73억
2026-04-06	13,200	13,580	12,920	13,000	-150	-1.14%	230,588	29.98억
2026-04-03	13,390	13,600	12,990	13,150	-70	-0.53%	183,689	24.16억
2026-04-02	13,760	13,950	12,960	13,220	-380	-2.79%	336,126	44.44억
2026-04-01	13,130	13,700	13,080	13,600	1,040	+8.28%	233,104	31.7억
2026-03-31	12,750	13,300	12,550	12,560	-410	-3.16%	233,654	29.35억
2026-03-30	13,030	13,150	12,920	12,970	-610	-4.49%	198,962	25.81억
2026-03-27	13,300	13,730	13,010	13,580	—	—	223,748	30.38억

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