마이크로컨텍솔

098120KOSDAQ

53,500원+1,400 (+2.69%)전일 종가 2026-09-18

52주 위치

15,50056,50093%신고가 대비 -5.31%

시가총액: 4,447억
PER: 16.40
PBR: 4.57
EPS(TTM): 3,262원
BPS: 11,705원
배당수익률: 0.19%
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 종가53,500원

시가총액4,447억

52주 최고56,500원

52주 최저15,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+41.5%	+87.7%	+91.8%	+216.9%	+158.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	53,000	54,400	50,700	53,500	1,400	+2.69%	132,417	70.84억
2026-09-17	51,000	54,000	50,300	52,100	2,100	+4.20%	166,650	86.82억
2026-09-16	51,100	51,900	49,000	50,000	-1,000	-1.96%	141,188	70.59억
2026-09-15	51,000	53,300	49,650	51,000	500	+0.99%	105,578	53.84억
2026-09-14	53,200	54,200	47,950	50,500	-5,300	-9.50%	446,735	226억
2026-09-11	50,500	56,500	50,200	55,800	4,800	+9.41%	298,962	167억
2026-09-10	47,450	52,000	46,550	51,000	3,100	+6.47%	209,381	107억
2026-09-09	46,050	49,500	46,050	47,900	1,350	+2.90%	140,781	67.43억
2026-09-08	46,550	48,000	45,600	46,550	0	0.00%	106,715	49.68억
2026-09-07	43,700	47,000	43,700	46,550	4,050	+9.53%	140,892	65.59억
2026-09-04	40,850	42,900	40,650	42,500	1,650	+4.04%	56,284	23.92억
2026-09-03	42,250	43,050	40,200	40,850	-250	-0.61%	62,798	25.65억
2026-09-02	39,900	43,300	39,500	41,100	350	+0.86%	85,479	35.13억
2026-09-01	41,700	42,000	40,050	40,750	-950	-2.28%	54,736	22.3억
2026-08-31	41,650	42,700	37,500	41,700	-150	-0.36%	61,623	25.7억
2026-08-28	41,700	42,650	41,050	41,850	0	0.00%	47,836	20.02억
2026-08-27	42,750	43,600	40,000	41,850	-50	-0.12%	89,088	37.28억
2026-08-26	42,550	42,950	40,700	41,900	-1,650	-3.79%	79,427	33.28억
2026-08-25	38,250	43,700	38,000	43,550	4,700	+12.10%	307,758	134억
2026-08-24	40,250	42,300	38,750	38,850	-950	-2.39%	236,742	91.97억
2026-08-21	40,000	40,800	38,500	39,800	-1,600	-3.86%	185,528	73.84억
2026-08-20	40,700	41,850	36,700	41,400	-50	-0.12%	384,610	159억
2026-08-19	35,350	42,450	35,300	41,450	3,650	+9.66%	1,287,813	534억
2026-08-18	37,800	37,800	36,500	37,800	8,700	+29.90%	1,106,710	418억
2026-08-14	28,650	29,800	26,900	29,100	850	+3.01%	237,011	68.97억
2026-08-13	28,500	28,650	27,500	28,250	0	0.00%	59,851	16.91억
2026-08-12	27,950	28,450	26,800	28,250	600	+2.17%	64,212	18.14억
2026-08-11	25,600	28,000	25,250	27,650	2,000	+7.80%	110,833	30.65억
2026-08-10	24,250	25,700	24,150	25,650	1,650	+6.88%	57,288	14.69억
2026-08-07	24,300	25,100	23,250	24,000	-100	-0.41%	96,937	23.26억
2026-08-06	24,450	24,600	23,150	24,100	-500	-2.03%	42,562	10.26억
2026-08-05	23,250	24,850	23,000	24,600	2,050	+9.09%	47,454	11.67억
2026-08-04	21,300	22,700	20,700	22,550	1,550	+7.38%	45,159	10.18억
2026-08-03	20,600	21,850	20,000	21,000	400	+1.94%	49,157	10.32억
2026-07-31	18,290	20,900	18,290	20,600	3,480	+20.33%	82,921	17.08억
2026-07-30	16,550	18,100	16,550	17,120	-400	-2.28%	50,455	8.64억
2026-07-29	20,100	20,750	15,500	17,520	-2,680	-13.27%	151,358	26.52억
2026-07-28	21,350	21,450	19,500	20,200	-2,150	-9.62%	53,886	10.88억
2026-07-27	22,250	23,150	21,850	22,350	350	+1.59%	22,599	5.05억
2026-07-24	23,000	23,500	21,750	22,000	-1,850	-7.76%	52,964	11.65억
2026-07-23	22,600	24,100	22,600	23,850	1,250	+5.53%	52,034	12.41억
2026-07-22	23,500	24,200	22,400	22,600	-200	-0.88%	40,161	9.08억
2026-07-21	22,050	22,900	21,300	22,800	600	+2.70%	41,621	9.49억
2026-07-20	22,000	23,400	21,450	22,200	-950	-4.10%	57,818	12.84억
2026-07-16	24,500	24,500	22,850	23,150	-2,000	-7.95%	55,861	12.93억
2026-07-15	22,850	25,500	22,800	25,150	3,150	+14.32%	68,263	17.17억
2026-07-14	22,000	23,100	21,000	22,000	-500	-2.22%	93,820	20.64억
2026-07-13	24,100	25,200	22,100	22,500	-1,400	-5.86%	109,190	24.57억
2026-07-10	21,950	24,100	21,450	23,900	2,450	+11.42%	78,241	18.7억
2026-07-09	20,500	21,900	20,500	21,450	800	+3.87%	91,453	19.62억
2026-07-08	21,050	22,000	19,750	20,650	-1,400	-6.35%	73,509	15.18억
2026-07-07	23,250	23,750	21,050	22,050	-1,200	-5.16%	61,107	13.47억
2026-07-06	24,050	24,750	22,100	23,250	-750	-3.13%	58,203	13.53억
2026-07-03	22,700	24,000	21,550	24,000	1,300	+5.73%	65,681	15.76억
2026-07-02	25,000	25,000	22,550	22,700	-3,100	-12.02%	85,255	19.35억
2026-07-01	25,000	26,650	24,150	25,800	1,000	+4.03%	62,397	16.1억
2026-06-30	24,050	25,200	23,750	24,800	450	+1.85%	38,992	9.67억
2026-06-29	22,500	24,750	22,500	24,350	1,600	+7.03%	104,226	25.38억
2026-06-26	23,350	24,400	21,050	22,750	-1,150	-4.81%	102,363	23.29억
2026-06-25	24,950	25,450	23,250	23,900	-600	-2.45%	55,956	13.37억
2026-06-24	24,650	25,350	23,400	24,500	-350	-1.41%	115,842	28.38억
2026-06-23	27,450	27,450	24,000	24,850	-2,600	-9.47%	106,709	26.52억
2026-06-22	27,000	28,400	26,300	27,450	250	+0.92%	83,763	22.99억
2026-06-19	28,500	28,850	26,350	27,200	-1,300	-4.56%	72,271	19.66억
2026-06-18	29,700	29,700	28,400	28,500	-1,100	-3.72%	71,990	20.52억
2026-06-17	28,850	30,050	28,600	29,600	650	+2.25%	46,841	13.86억
2026-06-16	30,350	30,500	28,800	28,950	-1,400	-4.61%	76,230	22.07억
2026-06-15	30,950	31,050	29,500	30,350	200	+0.66%	93,901	28.5억
2026-06-12	30,050	31,050	29,100	30,150	1,400	+4.87%	112,512	33.92억
2026-06-11	27,000	29,200	26,300	28,750	1,400	+5.12%	88,731	25.51억
2026-06-10	27,900	28,500	26,450	27,350	-700	-2.50%	91	249만
2026-06-09	26,050	28,300	25,350	28,050	3,350	+13.56%	107,769	30.23억
2026-06-08	25,350	26,200	24,150	24,700	-2,800	-10.18%	117,631	29.05억
2026-06-05	28,050	28,900	26,500	27,500	-1,700	-5.82%	103,064	28.34억
2026-06-04	28,050	30,500	27,800	29,200	1,150	+4.10%	103,143	30.12억
2026-06-02	29,150	29,700	26,900	28,050	-1,650	-5.56%	185,890	52.14억
2026-06-01	31,000	31,000	28,800	29,700	-1,300	-4.19%	232,303	68.99억
2026-05-29	33,400	33,700	30,400	31,000	-2,350	-7.05%	164,527	51억
2026-05-28	35,200	35,200	31,700	33,350	-1,850	-5.26%	193,323	64.47억
2026-05-27	37,000	38,300	34,700	35,200	-1,500	-4.09%	174,903	61.57억
2026-05-26	37,850	39,350	36,100	36,700	-400	-1.08%	302,376	111억
2026-05-22	36,000	39,550	35,050	37,100	2,200	+6.30%	331,534	123억
2026-05-21	34,400	35,850	33,600	34,900	1,450	+4.33%	184,482	64.38억
2026-05-20	31,550	33,650	30,700	33,450	1,750	+5.52%	246,478	82.45억
2026-05-19	31,700	31,900	30,250	31,700	0	0.00%	168,296	53.35억
2026-05-18	30,000	32,550	28,600	31,700	1,550	+5.14%	321,395	102억
2026-05-15	33,000	33,350	29,450	30,150	-9,550	-24.06%	1,317,438	397억
2026-05-14	39,650	40,450	38,200	39,700	50	+0.13%	119,045	47.26억
2026-05-13	36,100	40,550	36,050	39,650	2,350	+6.30%	293,490	116억
2026-05-12	38,250	39,000	35,100	37,300	-800	-2.10%	185,193	69.08억
2026-05-11	38,300	40,450	36,500	38,100	900	+2.42%	313,394	119억
2026-05-08	37,000	38,250	36,200	37,200	0	0.00%	182,945	68.06억
2026-05-07	36,400	37,950	35,400	37,200	1,050	+2.90%	169,544	63.07억
2026-05-06	37,000	38,750	35,800	36,150	200	+0.56%	143,199	51.77억
2026-05-04	37,450	39,300	35,500	35,950	-1,450	-3.88%	326,794	117억
2026-04-30	36,250	39,600	35,000	37,400	1,700	+4.76%	322,838	121억
2026-04-29	34,500	35,800	33,050	35,700	950	+2.73%	103,051	36.79억
2026-04-28	35,750	35,950	34,500	34,750	-450	-1.28%	84,111	29.23억
2026-04-27	36,650	37,950	35,000	35,200	-1,350	-3.69%	145,817	51.33억
2026-04-24	35,500	37,450	35,050	36,550	1,050	+2.96%	185,983	67.98억
2026-04-23	35,350	37,550	33,900	35,500	650	+1.87%	296,347	105억
2026-04-22	34,300	35,500	33,200	34,850	500	+1.46%	95,611	33.32억
2026-04-21	35,450	35,750	33,650	34,350	-700	-2.00%	137,855	47.35억
2026-04-20	35,550	36,100	34,750	35,050	-1,050	-2.91%	90,113	31.58억
2026-04-17	34,150	36,800	33,350	36,100	1,950	+5.71%	193,336	69.79억
2026-04-16	34,700	35,250	33,150	34,150	-450	-1.30%	146,527	50.04억
2026-04-15	34,450	35,200	32,600	34,600	150	+0.44%	218,239	75.51억
2026-04-14	30,700	34,500	30,050	34,450	4,750	+15.99%	394,346	136억
2026-04-13	29,050	30,850	29,000	29,700	-150	-0.50%	156,191	46.39억
2026-04-10	29,400	30,300	28,700	29,850	1,350	+4.74%	189,355	56.52억
2026-04-09	28,300	29,500	28,200	28,500	-400	-1.38%	98,342	28.03억
2026-04-08	27,800	29,000	27,750	28,900	2,100	+7.84%	137,849	39.84억
2026-04-07	27,850	27,850	26,050	26,800	-400	-1.47%	58,437	15.66억
2026-04-06	27,150	27,900	26,500	27,200	-100	-0.37%	61,622	16.76억
2026-04-03	28,050	28,200	26,750	27,300	-350	-1.27%	95,924	26.19억
2026-04-02	29,450	29,800	26,450	27,650	-1,950	-6.59%	168,158	46.5억
2026-04-01	28,100	29,950	27,650	29,600	2,600	+9.63%	217,477	64.37억
2026-03-31	26,750	28,050	26,100	27,000	-400	-1.46%	151,147	40.81억
2026-03-30	26,400	27,750	25,600	27,400	150	+0.55%	154,756	42.4억
2026-03-27	26,150	27,750	25,800	27,250	—	—	94,336	25.71억

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