엠씨넥스

097520KOSPI

18,810원-170 (-0.90%)전일 종가 2026-09-18

52주 위치

15,60032,50019%신고가 대비 -42.12%

시가총액: 3,273억
PER: 9.02
PBR: 0.83
EPS(TTM): 2,086원
BPS: 22,665원
자사주비율: 7.93%
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 종가18,810원

시가총액3,273억

52주 최고32,500원

52주 최저15,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.9%	-13.5%	-21.8%	-34.8%	-38.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,190	19,480	18,810	18,810	-170	-0.90%	36,457	6.86억
2026-09-17	19,200	19,290	18,930	18,980	-120	-0.63%	16,345	3.1억
2026-09-16	18,920	19,100	18,690	19,100	380	+2.03%	32,552	6.22억
2026-09-15	19,020	19,030	18,720	18,720	-320	-1.68%	12,365	2.31억
2026-09-14	19,120	19,120	18,650	19,040	100	+0.53%	16,255	3.09억
2026-09-11	19,110	19,210	18,920	18,940	-320	-1.66%	14,189	2.69억
2026-09-10	18,870	19,280	18,600	19,260	400	+2.12%	31,049	5.98억
2026-09-09	18,820	18,920	18,740	18,860	-10	-0.05%	15,504	2.92억
2026-09-08	18,860	19,100	18,850	18,870	-180	-0.94%	15,571	2.94억
2026-09-07	19,120	19,200	18,800	19,050	10	+0.05%	22,728	4.33억
2026-09-04	19,300	19,380	18,870	19,040	80	+0.42%	23,190	4.42억
2026-09-03	19,310	19,530	18,780	18,960	-160	-0.84%	34,021	6.45억
2026-09-02	20,600	20,600	18,990	19,120	-1,630	-7.86%	50,755	9.7억
2026-09-01	21,000	21,000	20,450	20,750	-150	-0.72%	28,207	5.85억
2026-08-31	20,150	20,900	19,850	20,900	750	+3.72%	34,672	7.25억
2026-08-28	20,200	20,250	19,570	20,150	150	+0.75%	17,333	3.49억
2026-08-27	20,250	20,250	19,910	20,000	-250	-1.23%	42,668	8.53억
2026-08-26	20,150	20,300	19,500	20,250	300	+1.50%	27,918	5.65억
2026-08-25	19,960	20,000	19,200	19,950	100	+0.50%	51,855	10.35억
2026-08-24	19,790	19,880	19,420	19,850	350	+1.79%	50,206	9.97억
2026-08-21	20,100	20,100	19,320	19,500	-480	-2.40%	54,591	10.65억
2026-08-20	20,150	20,300	19,750	19,980	100	+0.50%	43,976	8.79억
2026-08-19	19,900	20,100	19,550	19,880	-320	-1.58%	60,453	12.02억
2026-08-18	21,050	21,050	19,980	20,200	-700	-3.35%	37,107	7.5억
2026-08-14	20,800	21,250	20,750	20,900	200	+0.97%	40,462	8.46억
2026-08-13	20,800	20,900	20,400	20,700	100	+0.49%	48,463	10.03억
2026-08-12	20,950	21,100	20,350	20,600	-300	-1.44%	54,352	11.2억
2026-08-11	20,300	21,000	19,990	20,900	800	+3.98%	59,377	12.41억
2026-08-10	18,960	20,300	18,850	20,100	1,190	+6.29%	74,526	14.98억
2026-08-07	18,990	19,310	18,670	18,910	-110	-0.58%	31,551	5.97억
2026-08-06	19,410	19,680	18,920	19,020	-430	-2.21%	35,082	6.67억
2026-08-05	19,630	19,630	19,280	19,450	490	+2.58%	25,789	5.02억
2026-08-04	18,700	18,980	18,330	18,960	720	+3.95%	43,629	8.27억
2026-08-03	18,100	18,760	17,750	18,240	590	+3.34%	59,098	10.78억
2026-07-31	16,810	17,830	16,810	17,650	1,120	+6.78%	47,264	8.34억
2026-07-30	15,600	17,200	15,600	16,530	50	+0.30%	80,011	13.23억
2026-07-29	17,450	17,540	16,040	16,480	-820	-4.74%	86,239	14.21억
2026-07-28	18,190	18,190	17,160	17,300	-910	-5.00%	58,326	10.09억
2026-07-27	18,550	18,550	18,170	18,210	0	0.00%	44,132	8.04억
2026-07-24	18,370	18,780	18,120	18,210	-340	-1.83%	39,978	7.28억
2026-07-23	18,310	18,550	17,890	18,550	530	+2.94%	31,097	5.77억
2026-07-22	17,720	18,180	17,660	18,020	660	+3.80%	50,070	9.02억
2026-07-21	17,350	17,500	17,020	17,360	140	+0.81%	45,889	7.97억
2026-07-20	17,660	17,720	17,180	17,220	-630	-3.53%	53,206	9.16억
2026-07-16	18,420	18,420	17,600	17,850	-580	-3.15%	38,367	6.85억
2026-07-15	18,080	18,700	18,080	18,430	430	+2.39%	47,725	8.8억
2026-07-14	18,090	18,190	17,670	18,000	-50	-0.28%	64,464	11.6억
2026-07-13	19,050	19,450	18,040	18,050	-1,000	-5.25%	60,639	10.95억
2026-07-10	18,300	19,420	18,300	19,050	760	+4.16%	43,804	8.34억
2026-07-09	18,250	18,770	18,090	18,290	70	+0.38%	51,839	9.48억
2026-07-08	18,980	19,600	18,220	18,220	-1,110	-5.74%	49,049	8.94억
2026-07-07	19,500	19,560	18,800	19,330	20	+0.10%	32,226	6.23억
2026-07-06	20,150	20,150	19,010	19,310	-840	-4.17%	57,393	11.08억
2026-07-03	18,690	20,600	18,000	20,150	1,390	+7.41%	97,570	19.66억
2026-07-02	18,950	19,250	18,200	18,760	-320	-1.68%	45,782	8.59억
2026-07-01	18,900	19,690	18,900	19,080	100	+0.53%	49,175	9.38억
2026-06-30	19,320	19,760	18,870	18,980	-610	-3.11%	49,053	9.31억
2026-06-29	18,100	19,650	18,100	19,590	1,140	+6.18%	63,494	12.44억
2026-06-26	19,190	19,220	17,750	18,450	-780	-4.06%	102,216	18.86억
2026-06-25	19,850	20,200	19,000	19,230	-440	-2.24%	42,126	8.1억
2026-06-24	19,010	19,980	19,010	19,670	370	+1.92%	63,696	12.53억
2026-06-23	20,000	20,250	19,000	19,300	-950	-4.69%	81,592	15.75억
2026-06-22	20,600	20,850	20,000	20,250	-350	-1.70%	49,274	9.98억
2026-06-19	21,650	21,950	20,600	20,600	-1,150	-5.29%	73,847	15.21억
2026-06-18	21,250	21,950	21,250	21,750	200	+0.93%	46,669	10.15억
2026-06-17	21,500	21,800	21,200	21,550	50	+0.23%	41,088	8.85억
2026-06-16	22,000	22,200	21,500	21,500	-200	-0.92%	30,854	6.63억
2026-06-15	22,100	22,100	21,350	21,700	450	+2.12%	37,450	8.13억
2026-06-12	21,550	22,050	21,250	21,250	50	+0.24%	62,219	13.22억
2026-06-11	20,000	21,600	19,930	21,200	650	+3.16%	66,714	14.14억
2026-06-10	20,500	20,850	20,150	20,550	-50	-0.24%	63,610	13.07억
2026-06-09	19,740	20,800	19,530	20,600	1,320	+6.85%	61,137	12.59억
2026-06-08	20,000	20,150	19,220	19,280	-1,320	-6.41%	116,224	22.41억
2026-06-05	20,950	21,250	20,350	20,600	-600	-2.83%	59,441	12.24억
2026-06-04	21,350	21,600	20,900	21,200	-300	-1.40%	46,407	9.84억
2026-06-02	20,600	21,700	20,050	21,500	450	+2.14%	88,512	19.03억
2026-06-01	21,900	22,300	20,900	21,050	-850	-3.88%	81,099	17.07억
2026-05-29	21,900	22,300	21,600	21,900	300	+1.39%	88,990	19.49억
2026-05-28	21,750	22,050	20,600	21,600	-50	-0.23%	69,434	15억
2026-05-27	22,950	23,250	21,600	21,650	-1,250	-5.46%	73,352	15.88억
2026-05-26	23,600	23,750	22,900	22,900	-300	-1.29%	55,959	12.81억
2026-05-22	22,200	23,650	22,200	23,200	1,250	+5.69%	102,135	23.7억
2026-05-21	21,350	22,400	21,050	21,950	1,250	+6.04%	67,844	14.89억
2026-05-20	21,650	21,800	20,300	20,700	-750	-3.50%	148,124	30.66억
2026-05-19	22,400	22,400	21,300	21,450	-750	-3.38%	72,236	15.49억
2026-05-18	23,300	23,300	21,500	22,200	-1,300	-5.53%	108,168	24.01억
2026-05-15	24,300	24,500	22,700	23,500	-300	-1.26%	123,795	29.09억
2026-05-14	25,000	25,050	23,500	23,800	-600	-2.46%	91,469	21.77억
2026-05-13	24,000	24,800	23,250	24,400	1,800	+7.96%	207,785	50.7억
2026-05-12	22,900	23,100	22,000	22,600	-250	-1.09%	101,169	22.86억
2026-05-11	23,200	23,250	22,400	22,850	-150	-0.65%	84,236	19.25억
2026-05-08	22,550	23,150	22,400	23,000	600	+2.68%	56,420	12.98억
2026-05-07	23,100	23,200	22,350	22,400	-500	-2.18%	54,587	12.23억
2026-05-06	23,800	23,900	22,800	22,900	-650	-2.76%	72,393	16.58억
2026-05-04	23,250	23,850	23,250	23,550	550	+2.39%	44,866	10.57억
2026-04-30	23,700	24,000	23,000	23,000	-750	-3.16%	56,828	13.07억
2026-04-29	23,700	23,950	23,600	23,750	-100	-0.42%	34,698	8.24억
2026-04-28	24,200	24,200	23,800	23,850	-50	-0.21%	41,419	9.88억
2026-04-27	23,900	24,100	23,700	23,900	200	+0.84%	35,099	8.39억
2026-04-24	23,600	23,850	23,250	23,700	50	+0.21%	37,156	8.81억
2026-04-23	23,950	24,150	23,500	23,650	-50	-0.21%	56,480	13.36억
2026-04-22	23,750	23,850	23,450	23,700	-50	-0.21%	23,732	5.62억
2026-04-21	23,800	23,800	23,400	23,750	200	+0.85%	30,899	7.34억
2026-04-20	23,500	23,700	23,200	23,550	-150	-0.63%	24,532	5.78억
2026-04-17	23,750	23,800	23,250	23,700	50	+0.21%	35,802	8.49억
2026-04-16	23,500	23,850	23,050	23,650	850	+3.73%	60,350	14.27억
2026-04-15	22,950	23,050	22,400	22,800	450	+2.01%	43,461	9.91억
2026-04-14	22,800	22,950	22,350	22,350	200	+0.90%	31,587	7.06억
2026-04-13	22,200	22,300	21,900	22,150	-550	-2.42%	47,011	10.41억
2026-04-10	22,000	22,850	22,000	22,700	950	+4.37%	38,744	8.79억
2026-04-09	22,400	22,400	21,600	21,750	-600	-2.68%	50,676	11.02억
2026-04-08	21,800	22,450	21,800	22,350	1,050	+4.93%	43,091	9.63억
2026-04-07	21,500	21,850	21,200	21,300	-50	-0.23%	20,101	4.28억
2026-04-06	22,050	22,050	20,250	21,350	-550	-2.51%	43,777	9.35억
2026-04-03	21,850	22,000	21,450	21,900	800	+3.79%	19,672	4.31억
2026-04-02	22,400	22,450	21,000	21,100	-1,050	-4.74%	55,931	11.8억
2026-04-01	21,250	22,150	21,200	22,150	1,650	+8.05%	47,462	10.51억
2026-03-31	21,450	21,450	20,450	20,500	-1,000	-4.65%	71,147	14.59억
2026-03-30	21,750	21,750	21,150	21,500	-600	-2.71%	37,140	7.99억
2026-03-27	22,150	22,550	21,700	22,100	—	—	47,853	10.58억

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