메리츠금융지주

138040KOSPI

126,900원+500 (+0.40%)전일 종가 2026-09-18

52주 위치

98,000149,80056%신고가 대비 -15.29%

시가총액: 21.2조21조 2,364억
PER: 9.00
PBR: 1.88
EPS(TTM): 14,102원
BPS: 67,545원
자사주비율: 3.86%
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 종가126,900원

시가총액21조 2,364억

52주 최고149,800원

52주 최저98,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.3%	+13.1%	+9.6%	+12.2%	+4.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	127,300	127,700	124,900	126,900	500	+0.40%	245,688	312억
2026-09-17	126,300	130,500	123,000	126,400	1,400	+1.12%	218,004	276억
2026-09-16	127,700	127,700	124,000	125,000	-1,500	-1.19%	189,948	237억
2026-09-15	130,300	133,000	126,100	126,500	-5,500	-4.17%	181,670	230억
2026-09-14	128,100	132,400	125,500	132,000	3,600	+2.80%	252,278	333억
2026-09-11	126,000	130,600	125,100	128,400	1,000	+0.78%	194,530	250억
2026-09-10	123,200	128,300	123,200	127,400	2,400	+1.92%	304,461	388억
2026-09-09	130,800	131,000	124,800	125,000	-5,800	-4.43%	276,907	346억
2026-09-08	134,800	135,400	130,100	130,800	-2,900	-2.17%	185,665	243억
2026-09-07	137,000	137,000	131,800	133,700	-1,800	-1.33%	168,321	225억
2026-09-04	137,000	138,800	133,000	135,500	-1,400	-1.02%	213,109	289억
2026-09-03	129,600	139,100	128,500	136,900	7,100	+5.47%	484,901	664억
2026-09-02	124,900	134,900	124,200	129,800	4,400	+3.51%	593,904	771억
2026-09-01	121,100	126,000	120,800	125,400	3,200	+2.62%	334,398	419억
2026-08-31	120,100	123,800	118,000	122,200	200	+0.16%	463,575	566억
2026-08-28	118,100	122,000	116,900	122,000	3,000	+2.52%	127,176	155억
2026-08-27	118,800	120,500	117,300	119,000	1,000	+0.85%	132,891	158억
2026-08-26	120,400	120,700	117,000	118,000	-2,800	-2.32%	162,016	191억
2026-08-25	114,500	120,800	114,100	120,800	5,400	+4.68%	259,305	313억
2026-08-24	115,500	116,300	113,500	115,400	0	0.00%	205,765	237억
2026-08-21	115,200	116,400	114,500	115,400	200	+0.17%	168,518	194억
2026-08-20	115,200	117,600	114,700	115,200	0	0.00%	255,798	295억
2026-08-19	116,600	116,600	113,200	115,200	-2,000	-1.71%	167,580	193억
2026-08-18	116,100	118,400	114,800	117,200	500	+0.43%	257,674	302억
2026-08-14	116,800	117,700	114,700	116,700	-1,900	-1.60%	324,838	379억
2026-08-13	119,000	124,300	116,400	118,600	-400	-0.34%	362,102	429억
2026-08-12	123,900	126,400	117,700	119,000	-4,800	-3.88%	248,089	295억
2026-08-11	124,900	126,800	122,800	123,800	300	+0.24%	212,182	263억
2026-08-10	125,500	125,500	121,000	123,500	-2,800	-2.22%	161,186	199억
2026-08-07	124,500	126,500	123,300	126,300	600	+0.48%	228,293	288억
2026-08-06	121,200	125,700	121,200	125,700	5,300	+4.40%	302,386	380억
2026-08-05	118,700	123,600	118,700	120,400	900	+0.75%	256,893	309억
2026-08-04	116,900	120,800	116,800	119,500	-800	-0.67%	276,866	331억
2026-08-03	119,900	124,600	119,000	120,300	-3,700	-2.98%	207,835	250억
2026-07-31	123,700	124,000	119,000	124,000	-100	-0.08%	327,452	406억
2026-07-30	119,100	127,700	118,400	124,100	6,500	+5.53%	484,820	602억
2026-07-29	118,000	123,700	115,500	117,600	-500	-0.42%	394,827	464억
2026-07-28	124,500	124,500	117,100	118,100	-7,500	-5.97%	250,263	296억
2026-07-27	123,300	128,000	122,800	125,600	2,300	+1.87%	227,708	286억
2026-07-24	115,000	123,300	114,900	123,300	6,700	+5.75%	454,950	561억
2026-07-23	114,100	117,900	114,100	116,600	2,200	+1.92%	205,197	239억
2026-07-22	113,800	116,000	113,800	114,400	1,400	+1.24%	162,733	186억
2026-07-21	112,300	116,200	111,800	113,000	0	0.00%	233,649	264억
2026-07-20	118,300	118,500	111,200	113,000	-5,300	-4.48%	216,074	244억
2026-07-16	113,400	118,300	112,100	118,300	1,400	+1.20%	253,679	300억
2026-07-15	115,200	117,900	114,200	116,900	3,300	+2.90%	274,619	321억
2026-07-14	117,500	117,500	112,500	113,600	-3,400	-2.91%	364,608	414억
2026-07-13	116,200	119,000	115,400	117,000	2,000	+1.74%	335,405	392억
2026-07-10	113,900	117,300	111,900	115,000	2,100	+1.86%	285,674	329억
2026-07-09	114,700	114,700	109,600	112,900	-800	-0.70%	314,557	355억
2026-07-08	115,300	117,100	110,500	113,700	-700	-0.61%	319,291	363억
2026-07-07	112,200	114,700	111,000	114,400	2,000	+1.78%	238,833	273억
2026-07-06	112,000	116,900	111,400	112,400	-500	-0.44%	236,473	266억
2026-07-03	108,200	113,500	106,600	112,900	5,800	+5.42%	320,334	362억
2026-07-02	107,000	108,800	105,000	107,100	200	+0.19%	295,616	317억
2026-07-01	108,000	108,700	105,000	106,900	1,300	+1.23%	222,034	237억
2026-06-30	105,000	109,200	104,000	105,600	1,500	+1.44%	428,940	453억
2026-06-29	102,900	105,000	100,300	104,100	3,500	+3.48%	270,510	282억
2026-06-26	102,400	102,500	98,000	100,600	-1,800	-1.76%	357,271	359억
2026-06-25	105,300	105,800	101,900	102,400	-1,100	-1.06%	306,682	314억
2026-06-24	104,800	105,100	101,200	103,500	-1,100	-1.05%	317,899	329억
2026-06-23	106,400	110,800	103,900	104,600	-1,100	-1.04%	439,161	459억
2026-06-22	108,000	109,200	104,400	105,700	-2,400	-2.22%	251,808	266억
2026-06-19	111,200	112,800	105,900	108,100	-4,100	-3.65%	469,304	507억
2026-06-18	113,100	114,700	111,500	112,200	-2,100	-1.84%	254,920	286억
2026-06-17	115,500	116,500	113,800	114,300	-100	-0.09%	171,054	196억
2026-06-16	111,100	116,800	111,100	114,400	3,100	+2.79%	310,954	356억
2026-06-15	110,100	114,000	109,300	111,300	2,400	+2.20%	339,689	378억
2026-06-12	108,000	110,300	106,000	108,900	2,900	+2.74%	288,291	314억
2026-06-11	105,500	106,300	102,800	106,000	-2,200	-2.03%	368,086	390억
2026-06-10	108,000	110,300	106,000	108,200	-900	-0.82%	292,902	317억
2026-06-09	102,800	110,600	102,800	109,100	6,300	+6.13%	364,454	398억
2026-06-08	101,500	106,500	101,400	102,800	-4,500	-4.19%	413,158	425억
2026-06-05	106,600	109,000	105,600	107,300	800	+0.75%	279,894	300억
2026-06-04	106,000	109,000	103,800	106,500	400	+0.38%	363,946	388억
2026-06-02	107,000	107,000	103,500	106,100	0	0.00%	314,461	334억
2026-06-01	102,500	108,700	102,300	106,100	3,200	+3.11%	378,615	402억
2026-05-29	104,100	105,100	100,200	102,900	-100	-0.10%	1,165,075	1,199억
2026-05-28	105,400	105,400	101,100	103,000	-1,700	-1.62%	319,196	329억
2026-05-27	105,600	106,900	104,200	104,700	-1,800	-1.69%	300,228	314억
2026-05-26	108,900	110,700	105,600	106,500	-2,700	-2.47%	292,247	311억
2026-05-22	109,900	110,700	108,100	109,200	300	+0.28%	271,050	296억
2026-05-21	108,600	111,200	108,500	108,900	700	+0.65%	282,988	308억
2026-05-20	110,300	110,300	106,500	108,200	-600	-0.55%	322,326	349억
2026-05-19	107,100	110,700	105,700	108,800	2,500	+2.35%	420,299	457억
2026-05-18	106,300	107,500	102,700	106,300	500	+0.47%	295,230	314억
2026-05-15	110,500	111,500	104,100	105,800	-4,300	-3.91%	431,262	456억
2026-05-14	107,100	110,800	104,700	110,100	3,600	+3.38%	424,025	467억
2026-05-13	108,000	109,600	104,000	106,500	-1,000	-0.93%	303,517	323억
2026-05-12	111,900	114,500	106,000	107,500	-4,500	-4.02%	474,788	510억
2026-05-11	111,300	114,000	111,200	112,000	-400	-0.36%	342,278	383억
2026-05-08	113,100	114,200	110,700	112,400	-800	-0.71%	228,617	257억
2026-05-07	113,300	114,300	110,300	113,200	1,600	+1.43%	311,338	352억
2026-05-06	115,100	117,600	111,600	111,600	-1,800	-1.59%	394,738	441억
2026-05-04	113,900	114,400	111,700	113,400	1,700	+1.52%	201,906	229억
2026-04-30	113,000	114,400	111,700	111,700	-2,200	-1.93%	245,175	274억
2026-04-29	116,400	116,400	113,800	113,900	-1,400	-1.21%	173,574	198억
2026-04-28	114,100	117,200	113,300	115,300	600	+0.52%	200,657	231억
2026-04-27	114,700	115,500	113,200	114,700	200	+0.17%	188,160	216억
2026-04-24	116,900	117,600	114,500	114,500	-2,400	-2.05%	228,353	261억
2026-04-23	117,900	118,700	114,700	116,900	1,400	+1.21%	224,596	263억
2026-04-22	116,500	117,500	114,500	115,500	-1,300	-1.11%	199,564	230억
2026-04-21	116,400	118,100	116,300	116,800	300	+0.26%	157,156	184억
2026-04-20	119,400	119,400	116,400	116,500	-1,200	-1.02%	139,622	163억
2026-04-17	120,200	120,200	117,200	117,700	-1,200	-1.01%	200,080	235억
2026-04-16	119,600	121,900	118,000	118,900	1,600	+1.36%	190,217	226억
2026-04-15	119,800	122,700	117,300	117,300	-1,000	-0.85%	235,453	276억
2026-04-14	115,200	119,100	115,200	118,300	4,400	+3.86%	218,423	258억
2026-04-13	114,300	115,000	112,900	113,900	-1,700	-1.47%	194,547	222억
2026-04-10	115,500	119,200	114,600	115,600	-800	-0.69%	251,444	291억
2026-04-09	117,100	119,100	115,100	116,400	-1,100	-0.94%	277,783	323억
2026-04-08	117,100	118,800	115,200	117,500	6,700	+6.05%	324,279	381억
2026-04-07	111,200	112,900	110,800	110,800	-500	-0.45%	140,247	155억
2026-04-06	112,000	114,400	111,300	111,300	-1,000	-0.89%	160,972	179억
2026-04-03	112,900	115,600	110,900	112,300	600	+0.54%	198,363	223억
2026-04-02	116,700	117,900	110,800	111,700	-4,000	-3.46%	232,139	259억
2026-04-01	117,100	117,100	112,300	115,700	4,300	+3.86%	291,063	337억
2026-03-31	112,000	117,000	111,100	111,400	-2,500	-2.19%	298,249	332억
2026-03-30	111,300	116,700	111,100	113,900	-2,500	-2.15%	259,553	296억
2026-03-27	113,200	116,900	111,200	116,400	—	—	289,409	337억

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