메가스터디

072870KOSDAQ

13,190원+120 (+0.92%)전일 종가 2026-09-18

52주 위치

10,68013,71083%신고가 대비 -3.79%

시가총액: 1,572억
PER: 5.13
PBR: 0.47
EPS(TTM): 2,572원
BPS: 28,051원
배당수익률: 10.01%
자사주비율: 4.31%
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 종가13,190원

시가총액1,572억

52주 최고13,710원

52주 최저10,680원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.8%	+0.1%	+1.4%	+20.2%	+16.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,190	13,290	13,060	13,190	120	+0.92%	15,893	2.1억
2026-09-17	13,010	13,210	13,010	13,070	-40	-0.31%	17,929	2.34억
2026-09-16	13,180	13,220	13,010	13,110	70	+0.54%	12,696	1.66억
2026-09-15	13,190	13,220	12,970	13,040	40	+0.31%	30,641	4억
2026-09-14	13,200	13,200	12,940	13,000	-60	-0.46%	16,497	2.14억
2026-09-11	13,190	13,250	13,000	13,060	0	0.00%	11,753	1.53억
2026-09-10	13,220	13,250	13,000	13,060	-110	-0.84%	11,532	1.51억
2026-09-09	13,280	13,280	13,100	13,170	60	+0.46%	7,775	1.02억
2026-09-08	13,300	13,300	13,010	13,110	-80	-0.61%	15,013	1.97억
2026-09-07	13,430	13,450	13,150	13,190	-230	-1.71%	17,443	2.3억
2026-09-04	13,440	13,440	13,290	13,420	20	+0.15%	8,817	1.18억
2026-09-03	13,430	13,460	13,250	13,400	-30	-0.22%	12,475	1.67억
2026-09-02	13,590	13,590	13,330	13,430	-170	-1.25%	11,026	1.48억
2026-09-01	13,550	13,600	13,380	13,600	60	+0.44%	16,960	2.31억
2026-08-31	13,680	13,680	13,260	13,540	-140	-1.02%	34,967	4.73억
2026-08-28	13,340	13,700	13,330	13,680	350	+2.63%	24,113	3.3억
2026-08-27	13,510	13,580	13,330	13,330	-180	-1.33%	23,747	3.17억
2026-08-26	13,310	13,520	13,310	13,510	200	+1.50%	26,786	3.62억
2026-08-25	13,190	13,340	13,120	13,310	140	+1.06%	24,307	3.24억
2026-08-24	13,110	13,200	12,950	13,170	90	+0.69%	13,227	1.74억
2026-08-21	13,150	13,150	12,930	13,080	-70	-0.53%	18,057	2.36억
2026-08-20	13,140	13,150	12,950	13,150	-20	-0.15%	28,256	3.72억
2026-08-19	13,250	13,250	12,960	13,170	-120	-0.90%	12,906	1.7억
2026-08-18	13,330	13,390	12,900	13,290	-40	-0.30%	44,504	5.91억
2026-08-14	13,000	13,330	12,950	13,330	260	+1.99%	25,155	3.35억
2026-08-13	13,100	13,110	12,980	13,070	-10	-0.08%	13,905	1.82억
2026-08-12	13,090	13,100	12,920	13,080	-10	-0.08%	15,397	2.01억
2026-08-11	13,060	13,110	13,030	13,090	30	+0.23%	13,393	1.75억
2026-08-10	13,230	13,300	12,920	13,060	-170	-1.28%	22,354	2.92억
2026-08-07	13,200	13,340	13,190	13,230	30	+0.23%	20,162	2.67억
2026-08-06	13,180	13,300	13,020	13,200	130	+0.99%	19,681	2.6억
2026-08-05	12,920	13,160	12,920	13,070	150	+1.16%	17,201	2.25억
2026-08-04	12,810	12,990	12,700	12,920	60	+0.47%	19,190	2.48억
2026-08-03	12,950	12,950	12,690	12,860	-90	-0.69%	17,964	2.31억
2026-07-31	12,890	12,950	12,770	12,950	150	+1.17%	11,654	1.51억
2026-07-30	12,890	12,930	12,630	12,800	-90	-0.70%	27,334	3.5억
2026-07-29	12,890	12,950	12,420	12,890	0	0.00%	39,154	5.05억
2026-07-28	13,030	13,070	12,600	12,890	-130	-1.00%	25,737	3.32억
2026-07-27	12,870	13,120	12,870	13,020	150	+1.17%	29,179	3.8억
2026-07-24	12,960	13,100	12,840	12,870	-90	-0.69%	23,957	3.08억
2026-07-23	12,860	12,960	12,760	12,960	310	+2.45%	11,289	1.46억
2026-07-22	12,910	13,100	12,650	12,650	-250	-1.94%	20,477	2.59억
2026-07-21	12,850	12,900	12,600	12,900	190	+1.49%	14,717	1.9억
2026-07-20	13,070	13,070	12,570	12,710	-360	-2.75%	32,033	4.07억
2026-07-16	12,990	13,090	12,900	13,070	-30	-0.23%	13,019	1.7억
2026-07-15	13,060	13,160	12,950	13,100	30	+0.23%	20,542	2.69억
2026-07-14	13,100	13,250	12,910	13,070	-30	-0.23%	53,365	6.97억
2026-07-13	13,140	13,260	12,900	13,100	-40	-0.30%	23,586	3.09억
2026-07-10	13,400	13,640	13,080	13,140	-180	-1.35%	53,650	7.05억
2026-07-09	13,290	13,330	13,100	13,320	20	+0.15%	26,626	3.55억
2026-07-08	13,440	13,500	13,170	13,300	-140	-1.04%	40,337	5.36억
2026-07-07	13,300	13,600	13,200	13,440	140	+1.05%	32,355	4.35억
2026-07-06	13,280	13,680	13,240	13,300	20	+0.15%	25,824	3.43억
2026-07-03	13,190	13,350	13,000	13,280	90	+0.68%	16,091	2.14억
2026-07-02	13,260	13,450	13,130	13,190	-70	-0.53%	20,263	2.67억
2026-07-01	13,350	13,350	12,900	13,260	-40	-0.30%	20,459	2.71억
2026-06-30	12,720	13,470	12,680	13,300	700	+5.56%	106,331	14.14억
2026-06-29	12,450	12,850	12,450	12,600	150	+1.20%	30,436	3.83억
2026-06-26	12,540	12,640	12,350	12,450	-90	-0.72%	31,421	3.91억
2026-06-25	12,630	12,700	12,470	12,540	50	+0.40%	18,173	2.28억
2026-06-24	12,740	12,760	12,450	12,490	-250	-1.96%	30,009	3.75억
2026-06-23	12,950	13,030	12,670	12,740	-210	-1.62%	40,347	5.14억
2026-06-22	13,000	13,030	12,900	12,950	-90	-0.69%	9,960	1.29억
2026-06-19	13,080	13,170	12,850	13,040	-140	-1.06%	30,867	4.03억
2026-06-18	13,260	13,270	13,050	13,180	-80	-0.60%	11,546	1.52억
2026-06-17	13,220	13,500	13,000	13,260	40	+0.30%	34,274	4.54억
2026-06-16	13,200	13,305	13,070	13,220	20	+0.15%	28,041	3.71억
2026-06-15	13,140	13,500	12,960	13,200	60	+0.46%	54,919	7.25억
2026-06-12	12,850	13,280	12,850	13,140	280	+2.18%	30,508	4.01억
2026-06-11	12,870	13,020	12,610	12,860	-30	-0.23%	15,869	2.04억
2026-06-10	13,000	13,030	12,700	12,890	-110	-0.85%	18,644	2.4억
2026-06-09	12,390	13,220	12,390	13,000	610	+4.92%	63,427	8.25억
2026-06-08	12,500	12,580	12,150	12,390	-190	-1.51%	37,944	4.7억
2026-06-05	12,560	12,620	12,450	12,580	20	+0.16%	17,560	2.21억
2026-06-04	12,530	12,800	12,410	12,560	30	+0.24%	22,059	2.77억
2026-06-02	12,310	12,590	12,110	12,530	220	+1.79%	45,299	5.68억
2026-06-01	12,450	12,540	12,190	12,310	-130	-1.05%	45,841	5.64억
2026-05-29	12,750	12,830	12,400	12,440	-310	-2.43%	38,486	4.79억
2026-05-28	12,830	12,850	12,450	12,750	-70	-0.55%	42,261	5.39억
2026-05-27	12,920	12,920	12,730	12,820	-40	-0.31%	25,710	3.3억
2026-05-26	13,070	13,240	12,780	12,860	-210	-1.61%	35,067	4.51억
2026-05-22	12,800	13,080	12,800	13,070	220	+1.71%	10,112	1.32억
2026-05-21	12,700	12,860	12,650	12,850	150	+1.18%	21,490	2.76억
2026-05-20	12,800	12,890	12,600	12,700	-100	-0.78%	18,043	2.29억
2026-05-19	13,140	13,140	12,700	12,800	-130	-1.01%	15,291	1.96억
2026-05-18	13,250	13,250	12,870	12,930	-120	-0.92%	20,534	2.66억
2026-05-15	12,940	13,330	12,760	13,050	110	+0.85%	51,582	6.73억
2026-05-14	12,760	12,940	12,710	12,940	180	+1.41%	17,007	2.2억
2026-05-13	12,770	13,050	12,750	12,760	-10	-0.08%	24,648	3.15억
2026-05-12	12,880	13,020	12,750	12,770	-100	-0.78%	59,123	7.55억
2026-05-11	13,110	13,110	12,850	12,870	-240	-1.83%	44,783	5.76억
2026-05-08	13,240	13,280	13,010	13,110	-130	-0.98%	14,813	1.94억
2026-05-07	13,150	13,340	13,070	13,240	130	+0.99%	27,310	3.62억
2026-05-06	13,220	13,310	13,030	13,110	-110	-0.83%	69,223	9.08억
2026-05-04	13,520	13,540	13,190	13,220	-300	-2.22%	63,972	8.46억
2026-04-30	13,550	13,690	13,490	13,520	140	+1.05%	27,185	3.68억
2026-04-29	13,310	13,540	13,290	13,380	70	+0.53%	17,425	2.33억
2026-04-28	13,250	13,310	13,120	13,310	130	+0.99%	25,678	3.42억
2026-04-27	13,300	13,330	12,990	13,180	-40	-0.30%	30,754	4.05억
2026-04-24	13,100	13,250	13,060	13,220	120	+0.92%	16,722	2.21억
2026-04-23	13,200	13,250	13,040	13,100	-100	-0.76%	21,731	2.85억
2026-04-22	13,600	13,600	13,000	13,200	-410	-3.01%	52,083	6.87억
2026-04-21	13,290	13,710	13,290	13,610	330	+2.48%	88,260	12.01억
2026-04-20	13,170	13,280	13,150	13,280	180	+1.37%	38,282	5.08억
2026-04-17	12,800	13,160	12,660	13,100	300	+2.34%	62,347	8.17억
2026-04-16	12,840	12,890	12,680	12,800	-20	-0.16%	29,980	3.84억
2026-04-15	12,570	12,890	12,510	12,820	250	+1.99%	61,893	7.93억
2026-04-14	12,440	12,690	12,440	12,570	130	+1.05%	53,702	6.75억
2026-04-13	12,430	12,580	12,370	12,440	10	+0.08%	24,952	3.1억
2026-04-10	12,450	12,550	12,260	12,430	100	+0.81%	27,203	3.38억
2026-04-09	12,350	12,480	12,210	12,330	-20	-0.16%	15,865	1.96억
2026-04-08	12,160	12,440	12,060	12,350	190	+1.56%	75,456	9.32억
2026-04-07	12,230	12,340	12,000	12,160	-70	-0.57%	17,294	2.1억
2026-04-06	12,220	12,480	12,130	12,230	10	+0.08%	78,186	9.56억
2026-04-03	12,130	12,410	12,110	12,220	80	+0.66%	32,960	4.03억
2026-04-02	12,370	12,380	12,060	12,140	-220	-1.78%	36,782	4.47억
2026-04-01	12,230	12,390	12,140	12,360	250	+2.06%	31,403	3.88억
2026-03-31	12,150	12,280	12,100	12,110	-40	-0.33%	53,189	6.44억
2026-03-30	11,840	12,250	11,670	12,150	300	+2.53%	63,224	7.68억
2026-03-27	11,890	11,970	11,630	11,850	—	—	77,139	9.14억

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