머큐리
100590KOSDAQ4,940원+240 (+5.11%)전일 종가 2026-09-18
52주 위치
2,48012,75024%신고가 대비 -61.25%
- 시가총액
- 847억
- PBR
- 0.58
- EPS(TTM)
- -341원
- BPS
- 8,591원
- 자사주비율
- 0.14%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +26.0% | +1.9% | +12.0% | +63.0% | +53.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,750 | 5,300 | 4,685 | 4,940 | 240 | +5.11% | 3,083,336 | 152억 |
| 2026-09-17 | 4,950 | 5,070 | 4,660 | 4,700 | -125 | -2.59% | 825,128 | 38.78억 |
| 2026-09-16 | 4,525 | 5,300 | 4,490 | 4,825 | 305 | +6.75% | 4,304,324 | 208억 |
| 2026-09-15 | 4,790 | 4,790 | 4,410 | 4,520 | -265 | -5.54% | 835,326 | 37.76억 |
| 2026-09-14 | 4,680 | 5,140 | 4,515 | 4,785 | 35 | +0.74% | 3,396,448 | 163억 |
| 2026-09-11 | 4,970 | 5,140 | 4,710 | 4,750 | -220 | -4.43% | 2,545,894 | 121억 |
| 2026-09-10 | 4,750 | 5,480 | 4,370 | 4,970 | 615 | +14.12% | 10,132,916 | 504억 |
| 2026-09-09 | 3,350 | 4,355 | 3,350 | 4,355 | 1,005 | +30.00% | 3,747,741 | 163억 |
| 2026-09-08 | 3,365 | 3,510 | 3,345 | 3,350 | -15 | -0.45% | 101,640 | 3.4억 |
| 2026-09-07 | 3,405 | 3,475 | 3,350 | 3,365 | -35 | -1.03% | 50,879 | 1.71억 |
| 2026-09-04 | 3,325 | 3,450 | 3,320 | 3,400 | 45 | +1.34% | 35,443 | 1.21억 |
| 2026-09-03 | 3,410 | 3,590 | 3,315 | 3,355 | -20 | -0.59% | 81,987 | 2.75억 |
| 2026-09-02 | 3,460 | 3,460 | 3,350 | 3,375 | -90 | -2.60% | 70,566 | 2.38억 |
| 2026-09-01 | 3,525 | 3,560 | 3,410 | 3,465 | -125 | -3.48% | 82,411 | 2.86억 |
| 2026-08-31 | 3,595 | 3,645 | 3,410 | 3,590 | -30 | -0.83% | 51,914 | 1.86억 |
| 2026-08-28 | 3,760 | 3,760 | 3,505 | 3,620 | -40 | -1.09% | 89,713 | 3.25억 |
| 2026-08-27 | 3,580 | 3,885 | 3,560 | 3,660 | 100 | +2.81% | 148,366 | 5.43억 |
| 2026-08-26 | 3,560 | 3,750 | 3,480 | 3,560 | 0 | 0.00% | 54,059 | 1.92억 |
| 2026-08-25 | 3,500 | 3,605 | 3,305 | 3,560 | 25 | +0.71% | 71,195 | 2.53억 |
| 2026-08-24 | 3,655 | 3,670 | 3,480 | 3,535 | -15 | -0.42% | 53,481 | 1.89억 |
| 2026-08-21 | 3,750 | 3,760 | 3,525 | 3,550 | -200 | -5.33% | 98,462 | 3.5억 |
| 2026-08-20 | 3,805 | 3,870 | 3,730 | 3,750 | 15 | +0.40% | 88,424 | 3.32억 |
| 2026-08-19 | 3,885 | 3,980 | 3,720 | 3,735 | -185 | -4.72% | 145,380 | 5.43억 |
| 2026-08-18 | 4,140 | 4,365 | 3,890 | 3,920 | -220 | -5.31% | 338,642 | 13.27억 |
| 2026-08-14 | 4,130 | 4,205 | 3,970 | 4,140 | 40 | +0.98% | 256,172 | 10.61억 |
| 2026-08-13 | 3,880 | 4,180 | 3,820 | 4,100 | 280 | +7.33% | 364,610 | 14.95억 |
| 2026-08-12 | 3,735 | 3,830 | 3,630 | 3,820 | 120 | +3.24% | 119,530 | 4.57억 |
| 2026-08-11 | 3,700 | 3,700 | 3,505 | 3,700 | -55 | -1.46% | 140,862 | 5.21억 |
| 2026-08-10 | 3,575 | 3,765 | 3,510 | 3,755 | 280 | +8.06% | 254,360 | 9.55억 |
| 2026-08-07 | 3,385 | 3,635 | 3,365 | 3,475 | 95 | +2.81% | 239,289 | 8.32억 |
| 2026-08-06 | 3,545 | 3,670 | 3,335 | 3,380 | -185 | -5.19% | 216,923 | 7.33억 |
| 2026-08-05 | 3,600 | 3,795 | 3,430 | 3,565 | 280 | +8.52% | 677,990 | 24.17억 |
| 2026-08-04 | 2,995 | 3,290 | 2,995 | 3,285 | 290 | +9.68% | 191,207 | 6.28억 |
| 2026-08-03 | 2,865 | 3,100 | 2,645 | 2,995 | 130 | +4.54% | 140,790 | 4.22억 |
| 2026-07-31 | 2,740 | 2,875 | 2,650 | 2,865 | 335 | +13.24% | 152,872 | 4.38억 |
| 2026-07-30 | 2,605 | 2,780 | 2,525 | 2,530 | -75 | -2.88% | 72,077 | 1.82억 |
| 2026-07-29 | 2,920 | 3,055 | 2,480 | 2,605 | -315 | -10.79% | 171,073 | 4.46억 |
| 2026-07-28 | 3,160 | 3,160 | 2,890 | 2,920 | -240 | -7.59% | 151,930 | 4.44억 |
| 2026-07-27 | 3,195 | 3,290 | 3,110 | 3,160 | 10 | +0.32% | 54,987 | 1.74억 |
| 2026-07-24 | 3,290 | 3,305 | 3,150 | 3,150 | -190 | -5.69% | 104,361 | 3.29억 |
| 2026-07-23 | 3,120 | 3,380 | 3,085 | 3,340 | 260 | +8.44% | 276,717 | 9.24억 |
| 2026-07-22 | 3,140 | 3,340 | 3,080 | 3,080 | -10 | -0.32% | 130,980 | 4.03억 |
| 2026-07-21 | 3,070 | 3,170 | 2,950 | 3,090 | 20 | +0.65% | 101,786 | 3.15억 |
| 2026-07-20 | 3,225 | 3,240 | 3,035 | 3,070 | -180 | -5.54% | 106,374 | 3.27억 |
| 2026-07-16 | 3,475 | 3,485 | 3,240 | 3,250 | -225 | -6.47% | 104,626 | 3.4억 |
| 2026-07-15 | 3,335 | 3,540 | 3,270 | 3,475 | 240 | +7.42% | 114,896 | 3.99억 |
| 2026-07-14 | 3,275 | 3,350 | 3,100 | 3,235 | -40 | -1.22% | 150,743 | 4.88억 |
| 2026-07-13 | 3,630 | 3,775 | 3,270 | 3,275 | -335 | -9.28% | 209,242 | 6.85억 |
| 2026-07-10 | 3,235 | 3,870 | 3,235 | 3,610 | 395 | +12.29% | 556,883 | 20.1억 |
| 2026-07-09 | 3,195 | 3,435 | 3,155 | 3,215 | -5 | -0.16% | 107,809 | 3.47억 |
| 2026-07-08 | 3,400 | 3,490 | 3,120 | 3,220 | -240 | -6.94% | 145,439 | 4.68억 |
| 2026-07-07 | 3,655 | 3,840 | 3,380 | 3,460 | -195 | -5.34% | 105,906 | 3.66억 |
| 2026-07-06 | 3,745 | 3,790 | 3,545 | 3,655 | -90 | -2.40% | 86,807 | 3.17억 |
| 2026-07-03 | 3,545 | 3,790 | 3,335 | 3,745 | 195 | +5.49% | 165,606 | 6.2억 |
| 2026-07-02 | 4,085 | 4,085 | 3,530 | 3,550 | -535 | -13.10% | 205,128 | 7.28억 |
| 2026-07-01 | 3,965 | 4,150 | 3,900 | 4,085 | 150 | +3.81% | 131,354 | 5.37억 |
| 2026-06-30 | 4,010 | 4,055 | 3,855 | 3,935 | -55 | -1.38% | 111,560 | 4.39억 |
| 2026-06-29 | 3,505 | 4,005 | 3,505 | 3,990 | 325 | +8.87% | 162,517 | 6.48억 |
| 2026-06-26 | 3,810 | 3,970 | 3,610 | 3,665 | -280 | -7.10% | 176,960 | 6.49억 |
| 2026-06-25 | 4,030 | 4,250 | 3,890 | 3,945 | 30 | +0.77% | 222,234 | 8.77억 |
| 2026-06-24 | 3,990 | 4,135 | 3,875 | 3,915 | -140 | -3.45% | 228,598 | 8.95억 |
| 2026-06-23 | 4,360 | 4,420 | 4,000 | 4,055 | -325 | -7.42% | 223,610 | 9.07억 |
| 2026-06-22 | 4,520 | 4,605 | 4,300 | 4,380 | -150 | -3.31% | 174,337 | 7.64억 |
| 2026-06-19 | 4,820 | 4,865 | 4,440 | 4,530 | -320 | -6.60% | 295,568 | 13.39억 |
| 2026-06-18 | 5,130 | 5,300 | 4,850 | 4,850 | -240 | -4.72% | 372,812 | 18.08억 |
| 2026-06-17 | 5,390 | 5,390 | 4,855 | 5,090 | -330 | -6.09% | 199,184 | 10.14억 |
| 2026-06-16 | 5,530 | 5,770 | 5,320 | 5,420 | -20 | -0.37% | 239,417 | 12.98억 |
| 2026-06-15 | 5,800 | 5,980 | 5,370 | 5,440 | -80 | -1.45% | 337,932 | 18.38억 |
| 2026-06-12 | 5,300 | 5,920 | 5,130 | 5,520 | 500 | +9.96% | 929,546 | 51.31억 |
| 2026-06-11 | 4,900 | 5,180 | 4,750 | 5,020 | 35 | +0.70% | 376,077 | 18.88억 |
| 2026-06-10 | 5,190 | 5,310 | 4,805 | 4,985 | -205 | -3.95% | 121 | 60만 |
| 2026-06-09 | 5,050 | 5,550 | 4,965 | 5,190 | 360 | +7.45% | 411,700 | 21.37억 |
| 2026-06-08 | 4,995 | 5,140 | 4,700 | 4,830 | -460 | -8.70% | 370,735 | 17.91억 |
| 2026-06-05 | 5,630 | 5,680 | 5,080 | 5,290 | -430 | -7.52% | 329,626 | 17.44억 |
| 2026-06-04 | 5,430 | 5,970 | 5,340 | 5,720 | 340 | +6.32% | 567,403 | 32.46억 |
| 2026-06-02 | 5,710 | 5,720 | 5,220 | 5,380 | -340 | -5.94% | 636,225 | 34.23억 |
| 2026-06-01 | 6,040 | 6,040 | 5,500 | 5,720 | -380 | -6.23% | 530,713 | 30.36억 |
| 2026-05-29 | 6,800 | 6,810 | 6,070 | 6,100 | -420 | -6.44% | 739,847 | 45.13억 |
| 2026-05-28 | 7,260 | 7,380 | 6,250 | 6,520 | -510 | -7.25% | 799,977 | 52.16억 |
| 2026-05-27 | 8,390 | 8,690 | 7,030 | 7,030 | -1,190 | -14.48% | 1,521,317 | 107억 |
| 2026-05-26 | 7,610 | 8,390 | 7,610 | 8,220 | 700 | +9.31% | 1,934,165 | 159억 |
| 2026-05-22 | 7,460 | 8,070 | 7,410 | 7,520 | 300 | +4.16% | 1,831,234 | 138억 |
| 2026-05-21 | 7,420 | 7,580 | 6,980 | 7,220 | 20 | +0.28% | 1,219,465 | 88.05억 |
| 2026-05-20 | 7,050 | 8,070 | 6,520 | 7,200 | 180 | +2.56% | 4,769,693 | 343억 |
| 2026-05-19 | 7,070 | 7,450 | 6,770 | 7,020 | -110 | -1.54% | 969,936 | 68.09억 |
| 2026-05-18 | 7,210 | 7,370 | 6,700 | 7,130 | -270 | -3.65% | 791,727 | 56.45억 |
| 2026-05-15 | 8,370 | 8,450 | 7,270 | 7,400 | -1,010 | -12.01% | 1,759,128 | 130억 |
| 2026-05-14 | 9,280 | 9,640 | 8,310 | 8,410 | -870 | -9.38% | 1,935,387 | 163억 |
| 2026-05-13 | 9,300 | 10,600 | 8,870 | 9,280 | -390 | -4.03% | 3,133,652 | 291억 |
| 2026-05-12 | 11,400 | 11,410 | 9,210 | 9,670 | -1,180 | -10.88% | 3,749,564 | 363억 |
| 2026-05-11 | 9,500 | 11,410 | 9,500 | 10,850 | 1,510 | +16.17% | 10,353,439 | 1,123억 |
| 2026-05-08 | 9,800 | 10,420 | 8,600 | 9,340 | -560 | -5.66% | 5,365,032 | 501억 |
| 2026-05-07 | 9,110 | 11,350 | 8,670 | 9,900 | 1,020 | +11.49% | 13,333,091 | 1,320억 |
| 2026-05-06 | 7,800 | 9,630 | 6,950 | 8,880 | 1,470 | +19.84% | 15,063,167 | 1,338억 |
| 2026-05-04 | 6,280 | 7,510 | 6,200 | 7,410 | 1,210 | +19.52% | 8,637,005 | 640억 |
| 2026-04-30 | 6,500 | 6,700 | 6,110 | 6,200 | -300 | -4.62% | 1,152,296 | 71.44억 |
| 2026-04-29 | 6,260 | 6,800 | 6,240 | 6,500 | 260 | +4.17% | 981,885 | 63.82억 |
| 2026-04-28 | 6,710 | 6,710 | 6,210 | 6,240 | -390 | -5.88% | 660,412 | 41.21억 |
| 2026-04-27 | 6,470 | 6,780 | 6,410 | 6,630 | 160 | +2.47% | 953,800 | 63.24억 |
| 2026-04-24 | 6,400 | 6,540 | 5,970 | 6,470 | 80 | +1.25% | 824,480 | 53.34억 |
| 2026-04-23 | 6,850 | 6,880 | 5,950 | 6,390 | -430 | -6.30% | 1,382,714 | 88.36억 |
| 2026-04-22 | 7,130 | 7,130 | 6,720 | 6,820 | -320 | -4.48% | 736,659 | 50.24억 |
| 2026-04-21 | 7,610 | 7,630 | 6,810 | 7,140 | -310 | -4.16% | 1,297,567 | 92.65억 |
| 2026-04-20 | 7,610 | 7,660 | 7,370 | 7,450 | -230 | -2.99% | 1,192,620 | 88.85억 |
| 2026-04-17 | 8,070 | 8,510 | 7,430 | 7,680 | -370 | -4.60% | 2,470,800 | 190억 |
| 2026-04-16 | 10,330 | 10,330 | 8,000 | 8,050 | -2,300 | -22.22% | 3,145,434 | 253억 |
| 2026-04-15 | 11,280 | 11,300 | 10,070 | 10,350 | -650 | -5.91% | 2,435,445 | 252억 |
| 2026-04-14 | 12,750 | 12,750 | 10,300 | 11,000 | -320 | -2.83% | 5,154,426 | 567억 |
| 2026-04-13 | 9,220 | 11,690 | 9,220 | 11,320 | 2,030 | +21.85% | 12,874,263 | 1,457억 |
| 2026-04-10 | 9,530 | 10,460 | 8,780 | 9,290 | 490 | +5.57% | 15,635,496 | 1,453억 |
| 2026-04-09 | 7,540 | 9,500 | 7,540 | 8,800 | 1,410 | +19.08% | 26,810,976 | 2,359억 |
| 2026-04-08 | 6,080 | 7,390 | 5,880 | 7,390 | 1,700 | +29.88% | 5,347,391 | 395억 |
| 2026-04-07 | 6,230 | 6,250 | 5,440 | 5,690 | -300 | -5.01% | 1,416,101 | 80.58억 |
| 2026-04-06 | 6,320 | 7,200 | 5,940 | 5,990 | -110 | -1.80% | 5,225,754 | 313억 |
| 2026-04-03 | 5,500 | 6,440 | 5,420 | 6,100 | 920 | +17.76% | 6,500,546 | 397억 |
| 2026-04-02 | 5,720 | 5,740 | 4,870 | 5,180 | -370 | -6.67% | 1,459,716 | 75.61억 |
| 2026-04-01 | 5,080 | 6,220 | 5,020 | 5,550 | 765 | +15.99% | 6,522,396 | 362억 |
| 2026-03-31 | 5,870 | 6,060 | 4,755 | 4,785 | -975 | -16.93% | 1,952,119 | 93.41억 |
| 2026-03-30 | 5,310 | 5,810 | 5,310 | 5,760 | 360 | +6.67% | 643,051 | 37.04억 |
| 2026-03-27 | 5,200 | 5,630 | 5,100 | 5,400 | — | — | 842,927 | 45.52억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)