메지온

140410KOSDAQ

75,100원+1,000 (+1.35%)전일 종가 2026-09-18

52주 위치

45,850179,90022%신고가 대비 -58.25%

시가총액: 2.3조2조 2,985억
PBR: 58.87
EPS(TTM): -910원
BPS: 1,276원
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 종가75,100원

시가총액2조 2,985억

52주 최고179,900원

52주 최저45,850원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.3%	+18.5%	-6.6%	-16.6%	+29.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	74,100	76,100	72,100	75,100	1,000	+1.35%	149,095	112억
2026-09-17	72,100	74,100	71,500	74,100	2,000	+2.77%	41,260	30.57억
2026-09-16	73,200	74,300	70,900	72,100	-1,000	-1.37%	57,048	41.13억
2026-09-15	69,100	74,500	68,500	73,100	4,000	+5.79%	79,610	58.19억
2026-09-14	71,500	72,000	68,900	69,100	-3,000	-4.16%	60,778	42억
2026-09-11	70,400	72,900	68,000	72,100	900	+1.26%	97,830	70.54억
2026-09-10	73,100	73,500	70,500	71,200	-2,800	-3.78%	75,269	53.59억
2026-09-09	69,000	74,200	68,200	74,000	5,000	+7.25%	93,243	69억
2026-09-08	66,200	71,100	65,300	69,000	2,800	+4.23%	93,658	64.62억
2026-09-07	65,000	66,800	64,000	66,200	1,200	+1.85%	45,643	30.22억
2026-09-04	66,300	66,400	62,900	65,000	0	0.00%	63,427	41.23억
2026-09-03	66,100	67,500	63,400	65,000	-1,100	-1.66%	74,238	48.25억
2026-09-02	64,700	66,800	64,200	66,100	-400	-0.60%	55,736	36.84억
2026-09-01	70,900	71,000	65,800	66,500	-4,700	-6.60%	115,210	76.61억
2026-08-31	68,600	71,500	65,800	71,200	2,000	+2.89%	111,195	79.17억
2026-08-28	66,500	70,400	65,500	69,200	2,800	+4.22%	85,529	59.19억
2026-08-27	66,300	67,100	65,000	66,400	100	+0.15%	52,936	35.15억
2026-08-26	65,500	66,800	64,900	66,300	1,400	+2.16%	49,826	33.03억
2026-08-25	63,500	64,900	61,600	64,900	200	+0.31%	49,628	32.21억
2026-08-24	62,800	65,700	61,600	64,700	1,900	+3.03%	70,897	45.87억
2026-08-21	63,400	63,400	60,900	62,800	-1,000	-1.57%	70,926	44.54억
2026-08-20	66,800	67,200	63,600	63,800	-500	-0.78%	68,395	43.64억
2026-08-19	63,500	64,800	61,300	64,300	-300	-0.46%	78,428	50.43억
2026-08-18	68,600	69,000	64,100	64,600	-4,100	-5.97%	161,537	104억
2026-08-14	67,800	69,200	66,600	68,700	900	+1.33%	99,056	68.05억
2026-08-13	63,400	68,500	63,000	67,800	4,600	+7.28%	147,546	100억
2026-08-12	63,000	65,300	61,500	63,200	200	+0.32%	86,046	54.38억
2026-08-11	60,600	64,500	60,500	63,000	2,000	+3.28%	131,516	82.86억
2026-08-10	56,500	62,100	55,500	61,000	6,500	+11.93%	171,993	105억
2026-08-07	55,200	57,100	53,400	54,500	-1,000	-1.80%	88,260	48.1억
2026-08-06	56,000	57,600	48,100	55,500	-1,400	-2.46%	537,529	298억
2026-08-05	56,400	58,700	55,400	56,900	2,500	+4.60%	158,124	89.97억
2026-08-04	64,800	70,100	53,200	54,400	-10,900	-16.69%	586,749	319억
2026-08-03	60,600	67,100	57,900	65,300	6,300	+10.68%	205,657	134억
2026-07-31	52,200	59,500	52,000	59,000	8,000	+15.69%	137,418	81.08억
2026-07-30	51,500	53,000	50,000	51,000	-1,200	-2.30%	94,091	47.99억
2026-07-29	56,400	58,000	50,800	52,200	-4,700	-8.26%	211,677	110억
2026-07-28	60,500	60,500	53,000	56,900	-3,700	-6.11%	179,805	102억
2026-07-27	53,900	61,300	53,700	60,600	6,700	+12.43%	187,924	114억
2026-07-24	52,300	56,000	51,900	53,900	1,100	+2.08%	110,769	59.7억
2026-07-23	51,300	53,000	50,500	52,800	1,500	+2.92%	85,168	44.97억
2026-07-22	56,900	56,900	50,600	51,300	-3,600	-6.56%	117,320	60.19억
2026-07-21	50,900	57,700	49,150	54,900	3,400	+6.60%	188,571	104억
2026-07-20	51,000	53,600	50,700	51,500	-1,400	-2.65%	114,780	59.11억
2026-07-16	54,800	55,600	52,000	52,900	-2,100	-3.82%	92,870	49.13억
2026-07-15	52,500	55,700	52,100	55,000	3,500	+6.80%	120,851	66.47억
2026-07-14	54,800	54,900	45,850	51,500	-3,300	-6.02%	543,690	280억
2026-07-13	57,000	60,000	54,800	54,800	-1,800	-3.18%	124,278	68.1억
2026-07-10	54,000	57,500	53,700	56,600	1,900	+3.47%	76,685	43.4억
2026-07-09	55,100	56,200	53,500	54,700	-400	-0.73%	73,705	40.32억
2026-07-08	57,600	57,900	53,400	55,100	-2,700	-4.67%	147,289	81.16억
2026-07-07	59,000	61,200	55,900	57,800	-1,900	-3.18%	171,763	99.28억
2026-07-06	60,000	60,500	57,400	59,700	-200	-0.33%	86,325	51.54억
2026-07-03	60,800	62,600	57,900	59,900	-800	-1.32%	119,865	71.8억
2026-07-02	61,100	65,200	59,000	60,700	-900	-1.46%	123,540	74.99억
2026-07-01	60,700	61,700	59,000	61,600	900	+1.48%	77,696	47.86억
2026-06-30	60,600	61,300	58,200	60,700	0	0.00%	83,263	50.54억
2026-06-29	56,000	60,700	55,500	60,700	5,100	+9.17%	98,354	59.7억
2026-06-26	57,700	58,500	54,500	55,600	-3,400	-5.76%	152,595	84.84억
2026-06-25	59,500	60,600	57,500	59,000	-500	-0.84%	94,928	56.01억
2026-06-24	57,200	61,300	56,500	59,500	2,000	+3.48%	122,581	72.94억
2026-06-23	58,600	60,600	56,600	57,500	-2,700	-4.49%	118,540	68.16억
2026-06-22	61,100	61,600	58,200	60,200	-1,400	-2.27%	121,110	72.91억
2026-06-19	63,200	63,200	59,700	61,600	-1,800	-2.84%	113,218	69.74억
2026-06-18	65,700	66,200	62,700	63,400	-2,200	-3.35%	96,888	61.43억
2026-06-17	64,100	66,700	62,500	65,600	1,500	+2.34%	75,731	49.68억
2026-06-16	63,600	64,600	61,600	64,100	400	+0.63%	64,665	41.45억
2026-06-15	64,700	65,700	61,300	63,700	-1,000	-1.55%	87,246	55.58억
2026-06-12	64,800	68,000	62,500	64,700	2,200	+3.52%	81,694	52.86억
2026-06-11	60,000	62,500	59,400	62,500	1,100	+1.79%	69,162	43.23억
2026-06-10	61,100	62,600	60,100	61,400	-600	-0.97%	70,108	43.05억
2026-06-09	59,500	65,000	59,100	62,000	2,500	+4.20%	108,020	66.97억
2026-06-08	58,400	63,500	57,200	59,500	-2,700	-4.34%	192,258	114억
2026-06-05	65,100	67,300	61,700	62,200	-2,600	-4.01%	94,887	59.02억
2026-06-04	63,300	66,800	61,700	64,800	1,500	+2.37%	120,741	78.24억
2026-06-02	60,800	64,000	59,100	63,300	1,500	+2.43%	263,464	167억
2026-06-01	65,200	65,300	60,000	61,800	-3,700	-5.65%	315,971	195억
2026-05-29	69,100	69,500	64,400	65,500	-3,600	-5.21%	224,271	147억
2026-05-28	71,200	71,200	66,700	69,100	-2,100	-2.95%	168,575	116억
2026-05-27	71,400	73,650	69,000	71,200	-400	-0.56%	207,405	148억
2026-05-26	75,500	76,000	71,000	71,600	-2,500	-3.37%	172,442	123억
2026-05-22	72,500	76,900	72,500	74,100	1,600	+2.21%	141,302	105억
2026-05-21	70,500	73,500	69,900	72,500	2,600	+3.72%	146,749	106억
2026-05-20	71,200	71,200	67,000	69,900	-1,300	-1.83%	180,047	126억
2026-05-19	71,200	72,700	69,700	71,200	0	0.00%	139,416	99.26억
2026-05-18	73,500	74,200	69,900	71,200	-2,700	-3.65%	174,064	124억
2026-05-15	76,000	76,000	72,500	73,900	-2,000	-2.64%	223,999	166억
2026-05-14	77,200	78,300	74,000	75,900	-1,200	-1.56%	232,112	176억
2026-05-13	82,600	83,400	75,000	77,100	-4,700	-5.75%	275,095	212억
2026-05-12	80,600	83,700	78,300	81,800	1,300	+1.61%	189,153	155억
2026-05-11	82,500	85,200	80,000	80,500	-2,000	-2.42%	236,948	191억
2026-05-08	86,400	88,100	82,500	82,500	-3,900	-4.51%	245,193	202억
2026-05-07	86,800	89,400	84,500	86,400	-400	-0.46%	276,651	239억
2026-05-06	91,100	91,100	85,700	86,800	-4,400	-4.82%	275,005	239억
2026-05-04	88,700	91,800	87,700	91,200	3,500	+3.99%	207,000	189억
2026-04-30	96,000	99,900	81,500	87,700	-8,300	-8.65%	588,246	516억
2026-04-29	93,600	98,700	92,100	96,000	3,200	+3.45%	203,488	195억
2026-04-28	92,300	96,000	90,900	92,800	900	+0.98%	157,624	146억
2026-04-27	91,100	92,600	90,000	91,900	800	+0.88%	165,846	152억
2026-04-24	91,000	92,400	89,200	91,100	100	+0.11%	120,845	110억
2026-04-23	90,800	93,100	88,500	91,000	700	+0.78%	93,028	84.66억
2026-04-22	89,800	90,800	87,700	90,300	300	+0.33%	111,623	101억
2026-04-21	92,700	93,900	88,700	90,000	-2,700	-2.91%	153,909	139억
2026-04-20	92,900	93,900	89,800	92,700	1,000	+1.09%	90,042	83.47억
2026-04-17	91,700	92,700	88,900	91,700	0	0.00%	91,464	83.87억
2026-04-16	93,000	95,100	91,400	91,700	-900	-0.97%	132,637	122억
2026-04-15	92,100	93,900	90,300	92,600	1,500	+1.65%	153,340	142억
2026-04-14	85,100	92,200	85,100	91,100	7,100	+8.45%	212,457	194억
2026-04-13	85,700	87,900	83,600	84,000	-3,100	-3.56%	149,971	126억
2026-04-10	84,800	87,700	82,500	87,100	2,800	+3.32%	122,894	107억
2026-04-09	88,500	88,700	84,000	84,300	-3,600	-4.10%	113,736	95.88억
2026-04-08	86,000	90,600	85,000	87,900	5,400	+6.55%	203,208	179억
2026-04-07	85,700	88,700	82,000	82,500	-3,200	-3.73%	144,831	119억
2026-04-06	86,000	87,400	84,700	85,700	-700	-0.81%	118,981	102억
2026-04-03	86,900	88,200	84,500	86,400	1,500	+1.77%	144,338	125억
2026-04-02	90,500	90,900	83,700	84,900	-4,400	-4.93%	250,263	212억
2026-04-01	90,700	92,300	88,600	89,300	2,700	+3.12%	206,042	184억
2026-03-31	88,100	91,100	85,600	86,600	-2,300	-2.59%	193,737	168억
2026-03-30	95,500	99,000	86,000	88,900	-9,100	-9.29%	454,914	404억
2026-03-27	91,000	100,000	87,900	98,000	—	—	398,778	391억

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