멤레이비티
072770KOSDAQ790원+8 (+1.02%)전일 종가 2026-09-18
52주 위치
6502,7807%신고가 대비 -71.58%
- 시가총액
- 328억
- PBR
- 0.71
- EPS(TTM)
- -303원
- BPS
- 1,106원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.3% | -14.4% | -51.8% | -51.2% | -71.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 782 | 795 | 750 | 790 | 8 | +1.02% | 124,744 | 9,855만 |
| 2026-09-17 | 756 | 785 | 753 | 782 | 27 | +3.58% | 90,085 | 7,045만 |
| 2026-09-16 | 799 | 799 | 737 | 755 | -30 | -3.82% | 96,685 | 7,300만 |
| 2026-09-15 | 820 | 820 | 765 | 785 | -17 | -2.12% | 187,171 | 1.47억 |
| 2026-09-14 | 870 | 870 | 790 | 802 | -55 | -6.42% | 169,576 | 1.36억 |
| 2026-09-11 | 857 | 857 | 835 | 857 | 0 | 0.00% | 43,548 | 3,732만 |
| 2026-09-10 | 865 | 879 | 820 | 857 | -7 | -0.81% | 114,638 | 9,824만 |
| 2026-09-09 | 880 | 899 | 864 | 864 | -16 | -1.82% | 169,056 | 1.46억 |
| 2026-09-08 | 880 | 899 | 862 | 880 | -8 | -0.90% | 77,048 | 6,780만 |
| 2026-09-07 | 855 | 980 | 855 | 888 | 1 | +0.11% | 702,038 | 6.23억 |
| 2026-09-04 | 900 | 919 | 849 | 887 | -12 | -1.33% | 423,611 | 3.76억 |
| 2026-09-03 | 949 | 960 | 899 | 899 | -37 | -3.95% | 110,382 | 9,923만 |
| 2026-09-02 | 979 | 979 | 926 | 936 | -43 | -4.39% | 75,559 | 7,072만 |
| 2026-09-01 | 950 | 994 | 909 | 979 | -21 | -2.10% | 507,624 | 4.97억 |
| 2026-08-31 | 990 | 1,000 | 725 | 1,000 | 1 | +0.10% | 3,703,281 | 37.03억 |
| 2026-08-28 | 987 | 1,002 | 950 | 999 | 12 | +1.22% | 1,979,377 | 19.77억 |
| 2026-08-27 | 909 | 995 | 900 | 987 | 78 | +8.58% | 1,398,888 | 13.81억 |
| 2026-08-26 | 895 | 913 | 846 | 909 | 42 | +4.84% | 273,573 | 2.49억 |
| 2026-08-25 | 884 | 915 | 846 | 867 | -17 | -1.92% | 222,426 | 1.93억 |
| 2026-08-24 | 929 | 940 | 861 | 884 | -4 | -0.45% | 265,088 | 2.34억 |
| 2026-08-21 | 852 | 920 | 837 | 888 | 51 | +6.09% | 604,667 | 5.37억 |
| 2026-08-20 | 842 | 854 | 815 | 837 | -5 | -0.59% | 104,288 | 8,729만 |
| 2026-08-19 | 881 | 881 | 820 | 842 | -39 | -4.43% | 129,998 | 1.09억 |
| 2026-08-18 | 848 | 928 | 800 | 881 | -7 | -0.79% | 411,054 | 3.62억 |
| 2026-08-14 | 753 | 977 | 753 | 888 | 128 | +16.84% | 2,013,820 | 17.88억 |
| 2026-08-13 | 757 | 772 | 718 | 760 | 3 | +0.40% | 379,541 | 2.88억 |
| 2026-08-12 | 770 | 830 | 750 | 757 | -12 | -1.56% | 205,499 | 1.56억 |
| 2026-08-11 | 766 | 770 | 715 | 769 | 28 | +3.78% | 89,073 | 6,850만 |
| 2026-08-10 | 723 | 764 | 722 | 741 | -2 | -0.27% | 123,112 | 9,123만 |
| 2026-08-07 | 800 | 800 | 742 | 743 | -22 | -2.88% | 117,639 | 8,741만 |
| 2026-08-06 | 790 | 810 | 759 | 765 | -25 | -3.16% | 201,808 | 1.54억 |
| 2026-08-05 | 819 | 819 | 780 | 790 | 1 | +0.13% | 165,966 | 1.31억 |
| 2026-08-04 | 790 | 810 | 780 | 789 | -1 | -0.13% | 73,128 | 5,770만 |
| 2026-08-03 | 751 | 825 | 748 | 790 | 8 | +1.02% | 138,711 | 1.1억 |
| 2026-07-31 | 796 | 819 | 772 | 782 | 10 | +1.30% | 173,662 | 1.36억 |
| 2026-07-30 | 817 | 862 | 772 | 772 | -70 | -8.31% | 130,399 | 1.01억 |
| 2026-07-29 | 891 | 932 | 802 | 842 | -57 | -6.34% | 178,579 | 1.5억 |
| 2026-07-28 | 958 | 958 | 857 | 899 | -31 | -3.33% | 67,461 | 6,065만 |
| 2026-07-27 | 933 | 974 | 909 | 930 | -3 | -0.32% | 132,193 | 1.23억 |
| 2026-07-24 | 887 | 1,065 | 881 | 933 | 60 | +6.87% | 401,787 | 3.75억 |
| 2026-07-23 | 960 | 960 | 872 | 873 | -61 | -6.53% | 182,147 | 1.59억 |
| 2026-07-22 | 976 | 1,000 | 934 | 934 | -50 | -5.08% | 176,390 | 1.65억 |
| 2026-07-21 | 922 | 1,018 | 895 | 984 | 54 | +5.81% | 413,138 | 4.07억 |
| 2026-07-20 | 1,143 | 1,150 | 860 | 930 | -123 | -11.68% | 832,161 | 7.74억 |
| 2026-07-16 | 810 | 1,053 | 810 | 1,053 | 243 | +30.00% | 2,535,068 | 26.69억 |
| 2026-07-15 | 710 | 836 | 694 | 810 | 109 | +15.55% | 336,983 | 2.73억 |
| 2026-07-14 | 697 | 733 | 690 | 701 | -13 | -1.82% | 120,133 | 8,421만 |
| 2026-07-13 | 819 | 819 | 707 | 714 | -17 | -2.33% | 192,824 | 1.38억 |
| 2026-07-10 | 763 | 789 | 708 | 731 | -32 | -4.19% | 61,701 | 4,510만 |
| 2026-07-09 | 775 | 830 | 685 | 763 | 53 | +7.46% | 273,953 | 2.09억 |
| 2026-07-08 | 754 | 758 | 650 | 710 | -51 | -6.70% | 287,181 | 2.04억 |
| 2026-07-07 | 757 | 764 | 740 | 761 | -2 | -0.26% | 95,803 | 7,291만 |
| 2026-07-06 | 800 | 800 | 753 | 763 | -14 | -1.80% | 108,552 | 8,283만 |
| 2026-07-03 | 800 | 802 | 747 | 777 | 2 | +0.26% | 111,084 | 8,631만 |
| 2026-07-02 | 746 | 781 | 702 | 775 | 30 | +4.03% | 106,963 | 8,290만 |
| 2026-07-01 | 763 | 774 | 728 | 745 | -25 | -3.25% | 100,386 | 7,479만 |
| 2026-06-30 | 767 | 826 | 750 | 770 | 2 | +0.26% | 80,503 | 6,199만 |
| 2026-06-29 | 700 | 779 | 693 | 768 | 68 | +9.71% | 162,409 | 1.25억 |
| 2026-06-26 | 840 | 840 | 692 | 700 | -26 | -3.58% | 227,403 | 1.59억 |
| 2026-06-25 | 725 | 899 | 716 | 726 | 9 | +1.26% | 544,768 | 3.96억 |
| 2026-06-24 | 750 | 780 | 698 | 717 | -33 | -4.40% | 222,468 | 1.6억 |
| 2026-06-23 | 804 | 816 | 732 | 750 | -54 | -6.72% | 400,844 | 3.01억 |
| 2026-06-22 | 870 | 874 | 783 | 804 | -66 | -7.59% | 212,698 | 1.71억 |
| 2026-06-19 | 950 | 950 | 813 | 870 | -53 | -5.74% | 261,262 | 2.27억 |
| 2026-06-18 | 960 | 960 | 895 | 923 | -15 | -1.60% | 72,807 | 6,720만 |
| 2026-06-17 | 988 | 988 | 900 | 938 | -58 | -5.82% | 171,353 | 1.61억 |
| 2026-06-16 | 1,005 | 1,005 | 951 | 996 | -4 | -0.40% | 55,429 | 5,521만 |
| 2026-06-15 | 982 | 1,039 | 942 | 1,000 | 18 | +1.83% | 128,711 | 1.29억 |
| 2026-06-12 | 980 | 1,000 | 955 | 982 | 2 | +0.20% | 52,967 | 5,201만 |
| 2026-06-11 | 1,004 | 1,004 | 950 | 980 | -14 | -1.41% | 40,927 | 4,011만 |
| 2026-06-10 | 980 | 1,005 | 938 | 994 | 14 | +1.43% | 505 | 50만 |
| 2026-06-09 | 950 | 987 | 940 | 980 | 30 | +3.16% | 64,512 | 6,322만 |
| 2026-06-08 | 948 | 1,000 | 901 | 950 | -50 | -5.00% | 99,311 | 9,435만 |
| 2026-06-05 | 1,004 | 1,045 | 962 | 1,000 | -4 | -0.40% | 155,837 | 1.56억 |
| 2026-06-04 | 1,011 | 1,051 | 1,001 | 1,004 | 4 | +0.40% | 175,017 | 1.76억 |
| 2026-06-02 | 1,011 | 1,150 | 981 | 1,000 | -12 | -1.19% | 581,143 | 5.81억 |
| 2026-06-01 | 1,048 | 1,280 | 960 | 1,012 | 9 | +0.90% | 1,505,871 | 15.24억 |
| 2026-05-29 | 1,290 | 1,400 | 981 | 1,003 | -172 | -14.64% | 1,658,463 | 16.63억 |
| 2026-05-28 | 907 | 1,175 | 900 | 1,175 | 271 | +29.98% | 2,790,173 | 32.78억 |
| 2026-05-27 | 1,067 | 1,067 | 893 | 904 | -179 | -16.53% | 784,568 | 7.09억 |
| 2026-05-26 | 1,303 | 1,315 | 1,043 | 1,083 | -233 | -17.71% | 1,549,188 | 16.78억 |
| 2026-05-22 | 1,415 | 1,450 | 1,274 | 1,316 | -98 | -6.93% | 424,613 | 5.59억 |
| 2026-04-27 | 1,372 | 1,452 | 1,356 | 1,414 | 2 | +0.14% | 324,701 | 4.59억 |
| 2026-04-24 | 1,378 | 1,480 | 1,312 | 1,412 | 34 | +2.47% | 449,961 | 6.35억 |
| 2026-04-23 | 1,412 | 1,460 | 1,360 | 1,378 | -32 | -2.27% | 133,396 | 1.84억 |
| 2026-04-22 | 1,440 | 1,440 | 1,300 | 1,410 | -70 | -4.73% | 568,135 | 8.01억 |
| 2026-04-21 | 1,596 | 1,596 | 1,410 | 1,480 | -54 | -3.52% | 585,095 | 8.66억 |
| 2026-04-20 | 1,544 | 1,586 | 1,508 | 1,534 | -10 | -0.65% | 114,586 | 1.76억 |
| 2026-04-17 | 1,580 | 1,610 | 1,524 | 1,544 | -22 | -1.40% | 105,968 | 1.64억 |
| 2026-04-16 | 1,566 | 1,620 | 1,558 | 1,566 | 0 | 0.00% | 205,354 | 3.22억 |
| 2026-04-15 | 1,626 | 1,660 | 1,566 | 1,566 | -74 | -4.51% | 214,437 | 3.36억 |
| 2026-04-14 | 1,640 | 1,680 | 1,586 | 1,640 | 0 | 0.00% | 208,908 | 3.43억 |
| 2026-04-13 | 1,700 | 1,702 | 1,602 | 1,640 | -60 | -3.53% | 151,261 | 2.48억 |
| 2026-04-10 | 1,606 | 1,756 | 1,588 | 1,700 | 94 | +5.85% | 553,677 | 9.41억 |
| 2026-04-09 | 1,570 | 1,630 | 1,536 | 1,606 | 52 | +3.35% | 326,170 | 5.24억 |
| 2026-04-08 | 1,488 | 1,594 | 1,474 | 1,554 | 66 | +4.44% | 155,340 | 2.41억 |
| 2026-04-07 | 1,506 | 1,546 | 1,460 | 1,488 | -18 | -1.20% | 117,367 | 1.75억 |
| 2026-04-06 | 1,448 | 1,558 | 1,448 | 1,506 | 58 | +4.01% | 174,304 | 2.63억 |
| 2026-04-03 | 1,472 | 1,520 | 1,446 | 1,448 | -62 | -4.11% | 164,261 | 2.38억 |
| 2026-04-02 | 1,610 | 1,610 | 1,468 | 1,510 | -50 | -3.21% | 88,145 | 1.33억 |
| 2026-04-01 | 1,464 | 1,608 | 1,464 | 1,560 | 110 | +7.59% | 235,267 | 3.67억 |
| 2026-03-31 | 1,456 | 1,516 | 1,410 | 1,450 | -6 | -0.41% | 96,481 | 1.4억 |
| 2026-03-30 | 1,494 | 1,494 | 1,380 | 1,456 | -48 | -3.19% | 111,606 | 1.62억 |
| 2026-03-27 | 1,558 | 1,558 | 1,474 | 1,504 | -60 | -3.84% | 156,010 | 2.35억 |
| 2026-03-26 | 1,562 | 1,642 | 1,500 | 1,564 | 2 | +0.13% | 216,985 | 3.39억 |
| 2026-03-25 | 1,560 | 1,570 | 1,534 | 1,562 | 2 | +0.13% | 69,419 | 1.08억 |
| 2026-03-24 | 1,554 | 1,628 | 1,526 | 1,560 | 20 | +1.30% | 96,238 | 1.5억 |
| 2026-03-23 | 1,580 | 1,584 | 1,512 | 1,540 | -46 | -2.90% | 170,109 | 2.62억 |
| 2026-03-20 | 1,608 | 1,608 | 1,556 | 1,586 | -22 | -1.37% | 224,600 | 3.56억 |
| 2026-03-19 | 1,642 | 1,708 | 1,572 | 1,608 | -32 | -1.95% | 389,848 | 6.27억 |
| 2026-03-18 | 1,548 | 1,702 | 1,534 | 1,640 | 96 | +6.22% | 624,854 | 10.25억 |
| 2026-03-17 | 1,560 | 1,620 | 1,530 | 1,544 | -16 | -1.03% | 209,596 | 3.24억 |
| 2026-03-16 | 1,516 | 1,576 | 1,498 | 1,560 | 44 | +2.90% | 125,506 | 1.96억 |
| 2026-03-13 | 1,502 | 1,536 | 1,484 | 1,516 | -34 | -2.19% | 166,162 | 2.52억 |
| 2026-03-12 | 1,438 | 1,566 | 1,390 | 1,550 | 120 | +8.39% | 455,339 | 7.06억 |
| 2026-03-11 | 1,500 | 1,528 | 1,410 | 1,430 | -84 | -5.55% | 303,600 | 4.34억 |
| 2026-03-10 | 1,528 | 1,586 | 1,480 | 1,514 | 0 | 0.00% | 183,927 | 2.78억 |
| 2026-03-09 | 1,604 | 1,606 | 1,500 | 1,514 | -102 | -6.31% | 115,064 | 1.74억 |
| 2026-03-06 | 1,696 | 1,740 | 1,506 | 1,616 | 40 | +2.54% | 364,135 | 5.88억 |
| 2026-03-05 | 1,436 | 1,580 | 1,436 | 1,576 | — | — | 269,251 | 4.24억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)