미래에셋벤처투자

100790KOSDAQ

17,660원+570 (+3.34%)전일 종가 2026-09-18

52주 위치

7,29070,70016%신고가 대비 -75.02%

시가총액: 9,381억
PER: 17.36
PBR: 2.30
EPS(TTM): 1,017원
BPS: 7,680원
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 종가17,660원

시가총액9,381억

52주 최고70,700원

52주 최저7,290원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.5%	-30.7%	-26.6%	+41.8%	+130.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,170	18,300	17,090	17,660	570	+3.34%	1,004,062	177억
2026-09-17	16,860	17,840	16,360	17,090	690	+4.21%	2,092,313	358억
2026-09-16	16,030	16,480	15,900	16,400	380	+2.37%	254,617	41.76억
2026-09-15	15,700	16,310	15,570	16,020	160	+1.01%	221,768	35.53억
2026-09-14	15,640	16,300	15,350	15,860	-100	-0.63%	227,541	36.09억
2026-09-11	16,150	16,370	15,910	15,960	-540	-3.27%	210,731	33.63억
2026-09-10	16,520	16,885	16,110	16,500	-390	-2.31%	369,734	61.01억
2026-09-09	15,680	16,920	15,540	16,890	1,210	+7.72%	718,828	121억
2026-09-08	15,300	16,780	15,220	15,680	480	+3.16%	1,082,449	170억
2026-09-07	15,100	15,450	14,790	15,200	220	+1.47%	301,516	45.83억
2026-09-04	14,240	15,180	14,150	14,980	1,110	+8.00%	543,821	81.46억
2026-09-03	14,880	15,200	13,700	13,870	-870	-5.90%	448,744	62.24억
2026-09-02	14,740	15,120	14,540	14,740	-470	-3.09%	281,921	41.56억
2026-09-01	15,600	15,600	14,900	15,210	-390	-2.50%	367,404	55.88억
2026-08-31	15,700	15,920	15,090	15,600	-400	-2.50%	277,288	43.26억
2026-08-28	15,970	16,460	15,800	16,000	-180	-1.11%	409,787	65.57억
2026-08-27	15,450	16,570	15,360	16,180	740	+4.79%	814,444	132억
2026-08-26	16,200	16,500	15,300	15,440	-720	-4.46%	529,892	81.82억
2026-08-25	15,490	16,230	14,410	16,160	280	+1.76%	795,812	129억
2026-08-24	17,730	18,000	15,880	15,880	1,380	+9.52%	3,047,482	484억
2026-08-21	15,300	15,450	14,300	14,500	-1,230	-7.82%	462,925	67.12억
2026-08-20	15,570	16,080	15,350	15,730	290	+1.88%	360,174	56.66억
2026-08-19	15,110	15,960	15,110	15,440	-690	-4.28%	415,595	64.17억
2026-08-18	17,620	17,850	15,860	16,130	-1,370	-7.83%	1,186,176	191억
2026-08-14	17,420	17,840	16,860	17,500	-70	-0.40%	1,185,262	207억
2026-08-13	17,220	20,300	17,220	17,570	1,360	+8.39%	6,369,937	1,119억
2026-08-12	16,560	16,600	15,510	16,210	-560	-3.34%	889,797	144억
2026-08-11	16,450	17,620	15,560	16,770	420	+2.57%	1,537,882	258억
2026-08-10	15,550	17,800	15,010	16,350	2,160	+15.22%	3,555,653	581억
2026-08-07	14,300	15,150	13,520	14,190	60	+0.42%	264,064	37.47억
2026-08-06	14,470	14,830	13,750	14,130	-520	-3.55%	216,238	30.55억
2026-08-05	14,650	15,200	14,510	14,650	160	+1.10%	465,275	68.16억
2026-08-04	13,350	14,830	13,260	14,490	1,230	+9.28%	690,295	100억
2026-08-03	12,010	14,000	11,750	13,260	760	+6.08%	516,437	68.48억
2026-07-31	11,000	12,690	11,000	12,500	1,970	+18.71%	507,180	63.4억
2026-07-30	10,000	11,310	10,000	10,530	-440	-4.01%	300,876	31.68억
2026-07-29	11,980	12,270	10,030	10,970	-1,020	-8.51%	466,745	51.2억
2026-07-28	12,550	12,960	11,500	11,990	-1,510	-11.19%	273,609	32.81억
2026-07-27	13,450	13,940	13,250	13,500	110	+0.82%	176,496	23.83억
2026-07-24	14,240	14,320	13,200	13,390	-1,070	-7.40%	204,193	27.34억
2026-07-23	13,270	14,460	13,270	14,460	920	+6.79%	285,296	41.25억
2026-07-22	13,700	14,200	13,460	13,540	210	+1.58%	319,735	43.29억
2026-07-21	12,890	13,660	12,890	13,330	10	+0.08%	220,774	29.43억
2026-07-20	13,710	13,860	13,050	13,320	-790	-5.60%	253,664	33.79억
2026-07-16	15,060	15,220	14,000	14,110	-1,440	-9.26%	271,410	38.3억
2026-07-15	14,930	15,750	14,900	15,550	990	+6.80%	242,433	37.7억
2026-07-14	15,390	15,560	13,680	14,560	-840	-5.45%	375,219	54.63억
2026-07-13	16,650	17,140	15,390	15,400	-1,250	-7.51%	344,030	52.98억
2026-07-10	15,120	16,870	15,120	16,650	1,590	+10.56%	458,563	76.35억
2026-07-09	14,830	15,910	14,695	15,060	-40	-0.26%	397,905	59.92억
2026-07-08	16,010	16,500	14,800	15,100	-1,580	-9.47%	513,638	77.56억
2026-07-07	17,010	17,690	16,000	16,680	-740	-4.25%	486,099	81.08억
2026-07-06	18,310	18,980	17,160	17,420	-690	-3.81%	389,418	67.84억
2026-07-03	17,540	18,180	16,850	18,110	560	+3.19%	438,604	79.43억
2026-07-02	19,170	19,170	17,530	17,550	-2,130	-10.82%	538,153	94.45억
2026-07-01	19,420	20,800	18,830	19,680	270	+1.39%	607,612	120억
2026-06-30	19,980	20,300	18,720	19,410	-430	-2.17%	472,143	91.64억
2026-06-29	17,600	19,840	17,600	19,840	1,740	+9.61%	766,023	152억
2026-06-26	19,520	19,680	17,470	18,100	-1,850	-9.27%	934,819	169억
2026-06-25	20,050	21,300	19,660	19,950	-100	-0.50%	1,016,997	203억
2026-06-24	19,800	20,700	19,270	20,050	-250	-1.23%	1,032,586	207억
2026-06-23	21,750	22,200	20,050	20,300	-2,100	-9.38%	1,474,482	299억
2026-06-22	22,900	24,100	22,000	22,400	-1,300	-5.49%	1,228,047	275억
2026-06-19	24,950	25,100	23,200	23,700	-1,800	-7.06%	1,880,000	446억
2026-06-18	27,100	27,350	24,900	25,500	-1,700	-6.25%	1,997,563	509억
2026-06-17	29,550	29,550	26,850	27,200	-2,600	-8.72%	2,690,464	732억
2026-06-16	31,350	31,650	29,200	29,800	-950	-3.09%	2,821,117	841억
2026-06-15	33,500	34,800	30,300	30,750	-8,050	-20.75%	5,648,245	1,737억
2026-06-12	42,500	44,550	38,100	38,800	-3,300	-7.84%	3,997,947	1,551억
2026-06-11	37,850	45,000	33,150	42,100	2,650	+6.72%	11,679,358	4,917억
2026-06-10	46,300	47,200	39,000	39,450	-4,250	-9.73%	3,233	1.28억
2026-06-09	38,300	44,250	38,300	43,700	5,550	+14.55%	2,831,563	1,237억
2026-06-08	36,000	43,350	35,050	38,150	-1,650	-4.15%	1,919,533	732억
2026-06-05	42,950	43,800	39,650	39,800	-3,150	-7.33%	1,108,658	441억
2026-06-04	41,850	43,650	38,700	42,950	2,500	+6.18%	2,235,685	960억
2026-06-02	41,050	42,950	38,200	40,450	-3,400	-7.75%	2,839,234	1,148억
2026-06-01	48,000	49,350	43,450	43,850	-5,150	-10.51%	2,691,112	1,180억
2026-05-29	53,800	54,300	48,300	49,000	-4,300	-8.07%	1,949,004	955억
2026-05-28	57,000	57,100	51,300	53,300	-2,900	-5.16%	1,473,054	785억
2026-05-27	62,100	62,100	55,300	56,200	-4,900	-8.02%	2,293,991	1,289억
2026-05-26	59,100	65,800	57,200	61,100	5,100	+9.11%	4,426,365	2,705억
2026-05-22	56,300	57,600	54,000	56,000	-300	-0.53%	1,570,456	879억
2026-05-21	57,500	59,800	54,600	56,300	2,200	+4.07%	2,270,844	1,278억
2026-05-20	57,400	59,200	51,000	54,100	-6,700	-11.02%	2,689,530	1,455억
2026-05-19	67,400	70,200	59,600	60,800	-6,600	-9.79%	6,232,786	3,790억
2026-05-18	60,600	67,800	57,400	67,400	12,500	+22.77%	11,862,415	7,995억
2026-05-15	60,600	63,400	52,900	54,900	-5,000	-8.35%	2,405,976	1,321억
2026-05-14	58,000	70,700	58,000	59,900	2,300	+3.99%	7,583,193	4,542억
2026-05-13	59,000	61,600	54,400	57,600	-1,300	-2.21%	1,524,738	878억
2026-05-12	62,300	62,300	52,000	58,900	-3,600	-5.76%	2,314,441	1,363억
2026-05-11	60,600	64,100	56,900	62,500	5,000	+8.70%	3,146,058	1,966억
2026-05-08	52,700	58,000	52,300	57,500	3,900	+7.28%	1,815,192	1,044억
2026-05-07	56,200	56,400	52,500	53,600	-1,700	-3.07%	1,103,176	591억
2026-05-06	53,500	58,600	50,700	55,300	2,700	+5.13%	2,944,617	1,628억
2026-05-04	52,600	54,300	50,000	52,600	200	+0.38%	1,848,063	972억
2026-04-30	57,300	57,700	51,700	52,400	-4,600	-8.07%	1,687,984	885억
2026-04-29	57,800	59,900	52,100	57,000	-3,300	-5.47%	3,489,431	1,989억
2026-04-28	61,200	62,200	58,300	60,300	-900	-1.47%	1,630,092	983억
2026-04-27	62,400	65,000	58,300	61,200	-1,200	-1.92%	2,477,759	1,516억
2026-04-24	58,000	67,000	56,700	62,400	3,400	+5.76%	7,215,516	4,502억
2026-04-23	57,200	64,000	54,500	59,000	1,300	+2.25%	10,072,298	5,943억
2026-04-22	47,250	61,500	47,000	57,700	10,350	+21.86%	13,149,678	7,587억
2026-04-21	45,750	50,700	44,350	47,350	1,850	+4.07%	8,652,982	4,097억
2026-04-20	45,350	46,650	43,450	45,500	-800	-1.73%	3,239,029	1,474억
2026-04-17	39,900	48,550	38,000	46,300	7,600	+19.64%	21,858,390	1조 120억
2026-04-16	40,500	41,800	37,700	38,700	-850	-2.15%	3,495,573	1,353억
2026-04-15	41,300	43,000	37,500	39,550	650	+1.67%	11,798,766	4,666억
2026-04-14	30,400	38,900	30,200	38,900	8,950	+29.88%	6,505,850	2,531억
2026-04-13	27,350	31,650	27,050	29,950	2,000	+7.16%	6,606,868	1,979억
2026-04-10	29,150	29,150	27,500	27,950	-650	-2.27%	1,523,814	426억
2026-04-09	28,800	29,400	28,050	28,600	-1,050	-3.54%	1,332,610	381억
2026-04-08	28,900	30,750	27,650	29,650	3,000	+11.26%	5,625,547	1,668억
2026-04-07	28,800	29,550	26,100	26,650	-900	-3.27%	2,641,829	704억
2026-04-06	27,650	29,300	26,500	27,550	100	+0.36%	2,396,273	660억
2026-04-03	27,300	29,800	26,800	27,450	1,700	+6.60%	6,089,624	1,672억
2026-04-02	29,200	31,800	25,500	25,750	-2,650	-9.33%	6,176,201	1,590억
2026-04-01	28,450	30,300	27,350	28,400	1,650	+6.17%	7,072,219	2,009억
2026-03-31	29,350	30,300	26,400	26,750	-3,150	-10.54%	4,433,152	1,186억
2026-03-30	31,500	32,950	29,750	29,900	1,650	+5.84%	5,817,331	1,739억
2026-03-27	28,000	33,050	27,600	28,250	—	—	23,101,371	6,526억

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