미투온

201490KOSDAQ

4,220원-415 (-8.95%)전일 종가 2026-09-18

52주 위치

1,7386,48052%신고가 대비 -34.88%

시가총액: 1,381억
PER: 136.13
PBR: 0.84
EPS(TTM): 31원
BPS: 5,050원
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 종가4,220원

시가총액1,381억

52주 최고6,480원

52주 최저1,738원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+83.1%	+85.1%	+28.7%	+16.9%	-28.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,465	4,535	4,065	4,220	-415	-8.95%	11,827,047	499억
2026-09-17	4,170	4,800	3,990	4,635	795	+20.70%	75,950,952	3,520억
2026-09-16	3,840	3,840	3,840	3,840	885	+29.95%	1,969,461	75.63억
2026-09-15	3,050	3,160	2,930	2,955	-155	-4.98%	23,076,550	682억
2026-09-14	2,715	3,150	2,670	3,110	370	+13.50%	3,682,656	115억
2026-09-11	2,650	2,780	2,610	2,740	30	+1.11%	482,372	13.22억
2026-09-10	2,735	2,745	2,645	2,710	-65	-2.34%	699,522	18.96억
2026-09-09	2,520	3,040	2,500	2,775	235	+9.25%	5,357,260	149억
2026-09-08	2,600	2,640	2,540	2,540	-105	-3.97%	391,205	9.94억
2026-09-07	2,575	2,645	2,525	2,645	30	+1.15%	402,681	10.65억
2026-09-04	2,780	2,800	2,585	2,615	0	0.00%	1,384,871	36.21억
2026-09-03	2,455	2,750	2,415	2,615	170	+6.95%	1,463,739	38.28억
2026-09-02	2,430	2,500	2,400	2,445	-65	-2.59%	374,119	9.15억
2026-09-01	2,560	2,605	2,460	2,510	0	0.00%	456,760	11.46억
2026-08-31	2,520	2,525	2,415	2,510	-100	-3.83%	459,838	11.54억
2026-08-28	2,570	2,730	2,570	2,610	125	+5.03%	2,084,438	54.4억
2026-08-27	2,500	2,605	2,420	2,485	-35	-1.39%	689,980	17.15억
2026-08-26	2,590	2,620	2,485	2,520	-105	-4.00%	927,324	23.37억
2026-08-25	2,550	2,755	2,475	2,625	110	+4.37%	6,143,077	161억
2026-08-24	2,295	2,855	2,295	2,515	225	+9.83%	9,849,528	248억
2026-08-21	2,415	2,515	2,245	2,290	-80	-3.38%	879,687	20.14억
2026-08-20	2,310	2,540	2,310	2,370	150	+6.76%	1,720,180	40.77억
2026-08-19	2,230	2,300	2,175	2,220	-85	-3.69%	123,607	2.74억
2026-08-18	2,340	2,385	2,255	2,305	-35	-1.50%	232,446	5.36억
2026-08-14	2,340	2,390	2,300	2,340	0	0.00%	283,434	6.63억
2026-08-13	2,305	2,595	2,205	2,340	65	+2.86%	2,342,441	54.81억
2026-08-12	2,275	2,280	2,230	2,275	0	0.00%	90,028	2.05억
2026-08-11	2,245	2,285	2,205	2,275	30	+1.34%	157,258	3.58억
2026-08-10	2,150	2,255	2,120	2,245	105	+4.91%	255,895	5.74억
2026-08-07	2,145	2,195	2,075	2,140	-20	-0.93%	80,384	1.72억
2026-08-06	2,225	2,250	2,120	2,160	-60	-2.70%	121,295	2.62억
2026-08-05	2,195	2,240	2,135	2,220	60	+2.78%	274,913	6.1억
2026-08-04	2,085	2,165	2,060	2,160	75	+3.60%	166,318	3.59억
2026-08-03	2,010	2,140	2,000	2,085	55	+2.71%	114,694	2.39억
2026-07-31	1,880	2,035	1,880	2,030	181	+9.79%	179,506	3.64억
2026-07-30	1,738	1,925	1,738	1,849	-22	-1.18%	223,404	4.13억
2026-07-29	1,988	2,100	1,801	1,871	-117	-5.89%	668,120	12.5억
2026-07-28	2,065	2,150	1,978	1,988	-102	-4.88%	263,152	5.23억
2026-07-27	2,105	2,200	2,065	2,090	0	0.00%	419,324	8.76억
2026-07-24	2,135	2,170	2,055	2,090	-90	-4.13%	345,254	7.22억
2026-07-23	2,010	2,455	1,986	2,180	175	+8.73%	3,978,885	86.74억
2026-07-22	2,000	2,090	1,974	2,005	40	+2.04%	166,456	3.34억
2026-07-21	1,921	1,981	1,877	1,965	26	+1.34%	112,087	2.2억
2026-07-20	1,990	1,999	1,905	1,939	-71	-3.53%	73,257	1.42억
2026-07-16	2,030	2,055	1,992	2,010	-20	-0.99%	76,654	1.54억
2026-07-15	1,965	2,070	1,965	2,030	70	+3.57%	120,053	2.44억
2026-07-14	1,905	1,970	1,892	1,960	10	+0.51%	216,908	4.25억
2026-07-13	2,055	2,115	1,935	1,950	-105	-5.11%	133,882	2.61억
2026-07-10	1,929	2,085	1,929	2,055	110	+5.66%	189,142	3.89억
2026-07-09	1,914	1,970	1,873	1,945	4	+0.21%	181,632	3.53억
2026-07-08	1,948	2,005	1,885	1,941	-41	-2.07%	83,523	1.62억
2026-07-07	2,005	2,070	1,950	1,982	-63	-3.08%	124,912	2.48억
2026-07-06	1,982	2,065	1,969	2,045	48	+2.40%	88,999	1.82억
2026-07-03	1,965	1,997	1,850	1,997	32	+1.63%	147,675	2.95억
2026-07-02	2,020	2,045	1,939	1,965	-45	-2.24%	141,337	2.78억
2026-07-01	1,998	2,080	1,966	2,010	13	+0.65%	123,172	2.48억
2026-06-30	2,020	2,060	1,984	1,997	-43	-2.11%	86,800	1.73억
2026-06-29	1,798	2,075	1,798	2,040	205	+11.17%	304,819	6.22억
2026-06-26	1,909	1,924	1,780	1,835	-90	-4.68%	336,402	6.17억
2026-06-25	1,980	2,015	1,902	1,925	-55	-2.78%	210,930	4.06억
2026-06-24	1,994	2,020	1,931	1,980	-20	-1.00%	230,975	4.57억
2026-06-23	2,095	2,110	1,990	2,000	-110	-5.21%	299,165	5.98억
2026-06-22	2,140	2,200	2,060	2,110	-90	-4.09%	274,927	5.8억
2026-06-19	2,280	2,345	2,105	2,200	-80	-3.51%	278,090	6.12억
2026-06-18	2,355	2,365	2,205	2,280	-75	-3.18%	131,515	3억
2026-06-17	2,350	2,385	2,295	2,355	0	0.00%	160,241	3.77억
2026-06-16	2,345	2,390	2,300	2,355	30	+1.29%	133,061	3.13억
2026-06-15	2,355	2,430	2,300	2,325	-30	-1.27%	173,133	4.03억
2026-06-12	2,290	2,370	2,280	2,355	90	+3.97%	159,141	3.75억
2026-06-11	2,180	2,290	2,165	2,265	25	+1.12%	118,775	2.69억
2026-06-10	2,225	2,285	2,160	2,240	-35	-1.54%	1	2,240원
2026-06-09	2,135	2,315	2,135	2,275	135	+6.31%	348,382	7.93억
2026-06-08	2,190	2,285	2,130	2,140	-195	-8.35%	326,684	6.99억
2026-06-05	2,310	2,360	2,270	2,335	-25	-1.06%	176,867	4.13억
2026-06-04	2,335	2,435	2,315	2,360	-20	-0.84%	197,593	4.66억
2026-06-02	2,365	2,400	2,200	2,380	-5	-0.21%	408,635	9.73억
2026-06-01	2,455	2,500	2,350	2,385	-80	-3.25%	428,764	10.23억
2026-05-29	2,560	2,580	2,410	2,465	-65	-2.57%	296,277	7.3억
2026-05-28	2,560	2,600	2,370	2,530	-30	-1.17%	346,799	8.77억
2026-05-27	2,710	2,720	2,510	2,560	-160	-5.88%	449,901	11.52억
2026-05-26	2,785	2,820	2,710	2,720	-65	-2.33%	261,884	7.12억
2026-05-22	2,735	2,895	2,735	2,785	65	+2.39%	254,979	7.1억
2026-05-21	2,670	2,755	2,670	2,720	75	+2.84%	225,875	6.14억
2026-05-20	2,765	2,770	2,610	2,645	-150	-5.37%	288,750	7.64억
2026-05-19	2,770	2,850	2,650	2,795	0	0.00%	287,052	8.02억
2026-05-18	2,840	2,850	2,710	2,795	-45	-1.58%	292,695	8.18억
2026-05-15	3,100	3,150	2,815	2,840	-170	-5.65%	425,242	12.08억
2026-05-14	3,000	3,085	2,945	3,010	10	+0.33%	348,775	10.5억
2026-05-13	2,945	3,050	2,900	3,000	60	+2.04%	368,608	11.06억
2026-05-12	3,200	3,265	2,915	2,940	-145	-4.70%	711,293	20.91억
2026-05-11	3,070	3,180	3,060	3,085	15	+0.49%	344,016	10.61억
2026-05-08	3,135	3,160	3,055	3,070	-65	-2.07%	386,879	11.88억
2026-05-07	3,365	3,365	3,125	3,135	-235	-6.97%	871,859	27.33억
2026-05-06	3,270	3,620	3,270	3,370	185	+5.81%	3,628,851	122억
2026-05-04	3,210	3,300	3,165	3,185	15	+0.47%	314,872	10.03억
2026-04-30	3,265	3,270	3,140	3,170	-70	-2.16%	316,571	10.04억
2026-04-29	3,220	3,280	3,175	3,240	0	0.00%	296,312	9.6억
2026-04-28	3,260	3,350	3,240	3,240	-30	-0.92%	413,114	13.38억
2026-04-27	3,335	3,350	3,265	3,270	-35	-1.06%	423,978	13.86억
2026-04-24	3,315	3,360	3,240	3,305	-20	-0.60%	325,182	10.75억
2026-04-23	3,410	3,450	3,280	3,325	-15	-0.45%	460,560	15.31억
2026-04-22	3,385	3,400	3,270	3,340	-60	-1.76%	397,691	13.28억
2026-04-21	3,420	3,535	3,380	3,400	-30	-0.87%	491,756	16.72억
2026-04-20	3,545	3,650	3,420	3,430	-45	-1.29%	931,863	31.96억
2026-04-17	3,590	3,640	3,450	3,475	-110	-3.07%	1,166,670	40.54억
2026-04-16	3,420	3,925	3,360	3,585	195	+5.75%	9,893,743	355억
2026-04-15	3,130	3,765	3,105	3,390	315	+10.24%	9,461,474	321억
2026-04-14	3,085	3,130	3,050	3,075	65	+2.16%	627,658	19.3억
2026-04-13	3,070	3,125	2,990	3,010	-80	-2.59%	744,241	22.4억
2026-04-10	2,900	3,315	2,890	3,090	190	+6.55%	3,419,473	106억
2026-04-09	2,980	3,000	2,885	2,900	-85	-2.85%	399,967	11.6억
2026-04-08	2,970	3,080	2,965	2,985	105	+3.65%	1,028,117	30.69억
2026-04-07	3,245	3,245	2,860	2,880	-320	-10.00%	1,580,300	45.51억
2026-04-06	2,790	3,625	2,760	3,200	410	+14.70%	9,836,887	315억
2026-04-03	2,800	2,840	2,760	2,790	30	+1.09%	144,914	4.04억
2026-04-02	3,000	3,030	2,705	2,760	-230	-7.69%	443,006	12.23억
2026-04-01	2,900	2,995	2,900	2,990	150	+5.28%	254,012	7.59억
2026-03-31	2,865	2,925	2,805	2,840	-75	-2.57%	202,824	5.76억
2026-03-30	2,830	2,960	2,830	2,915	-70	-2.35%	239,479	6.98억
2026-03-27	2,810	2,995	2,805	2,985	—	—	277,379	8.28억

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