메가스터디교육

215200KOSDAQ· 교육 서비스업

34,800원-100 (-0.29%)전일 종가 2026-09-18

52주 위치

33,65050,8007%신고가 대비 -31.50%

시가총액: 3,607억
PER: 4.28
PBR: 0.71
EPS(TTM): 8,130원
BPS: 48,888원
배당수익률: 8.62%
자사주비율: 0.12%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가34,800원

시가총액3,607억

52주 최고50,800원

52주 최저33,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.5%	-8.8%	-25.0%	-17.4%	-26.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,100	35,350	34,800	34,800	-100	-0.29%	27,752	9.66억
2026-09-17	35,000	35,100	34,300	34,900	250	+0.72%	29,186	10.19억
2026-09-16	34,750	34,900	34,150	34,650	-100	-0.29%	23,934	8.29억
2026-09-15	34,500	35,200	34,200	34,750	300	+0.87%	26,604	9.24억
2026-09-14	33,850	34,600	33,650	34,450	300	+0.88%	26,678	9.19억
2026-09-11	33,850	34,400	33,850	34,150	-300	-0.87%	23,060	7.87억
2026-09-10	34,100	34,550	33,850	34,450	250	+0.73%	40,883	14.08억
2026-09-09	34,700	35,000	34,150	34,200	-750	-2.15%	34,109	11.67억
2026-09-08	34,850	35,200	34,700	34,950	50	+0.14%	26,579	9.29억
2026-09-07	35,400	35,600	34,700	34,900	-400	-1.13%	31,002	10.82억
2026-09-04	35,000	35,700	34,700	35,300	450	+1.29%	29,276	10.33억
2026-09-03	35,700	35,800	34,800	34,850	-500	-1.41%	37,466	13.06억
2026-09-02	35,800	36,100	35,350	35,350	-450	-1.26%	31,177	11.02억
2026-09-01	35,900	36,300	35,700	35,800	-200	-0.56%	25,337	9.07억
2026-08-31	35,850	36,500	35,800	36,000	-50	-0.14%	30,447	10.96억
2026-08-28	35,550	36,350	34,950	36,050	350	+0.98%	41,032	14.79억
2026-08-27	36,200	36,750	35,600	35,700	-500	-1.38%	33,510	11.96억
2026-08-26	36,400	36,650	36,000	36,200	-200	-0.55%	26,692	9.66억
2026-08-25	36,450	36,550	35,700	36,400	-50	-0.14%	22,845	8.32억
2026-08-24	35,700	36,600	35,700	36,450	750	+2.10%	22,063	8.04억
2026-08-21	35,750	36,000	35,050	35,700	-650	-1.79%	36,258	12.94억
2026-08-20	35,850	36,500	35,500	36,350	850	+2.39%	33,812	12.29억
2026-08-19	36,050	36,050	34,900	35,500	-550	-1.53%	37,989	13.49억
2026-08-18	37,050	37,050	35,900	36,050	-950	-2.57%	65,037	23.45억
2026-08-14	37,150	38,000	36,800	37,000	-50	-0.13%	49,541	18.33억
2026-08-13	37,300	37,600	36,750	37,050	-200	-0.54%	51,341	19.02억
2026-08-12	39,000	39,100	37,250	37,250	-1,800	-4.61%	89,545	33.36억
2026-08-11	39,050	40,500	38,800	39,050	100	+0.26%	52,406	20.46억
2026-08-10	40,300	40,300	37,950	38,950	-2,200	-5.35%	70,756	27.56억
2026-08-07	41,200	42,200	40,700	41,150	-450	-1.08%	31,763	13.07억
2026-08-06	42,050	42,500	40,750	41,600	150	+0.36%	47,056	19.58억
2026-08-05	41,350	42,500	41,200	41,450	-200	-0.48%	26,226	10.87억
2026-08-04	41,000	42,500	41,000	41,650	650	+1.59%	38,487	16.03억
2026-08-03	40,500	42,000	39,950	41,000	50	+0.12%	29,643	12.15억
2026-07-31	40,700	41,400	39,800	40,950	250	+0.61%	27,608	11.31억
2026-07-30	41,450	41,750	40,175	40,700	200	+0.49%	26,499	10.79억
2026-07-29	40,700	41,300	39,200	40,500	100	+0.25%	54,956	22.26억
2026-07-28	40,350	41,500	39,600	40,400	-850	-2.06%	27,740	11.21억
2026-07-27	40,300	41,875	39,600	41,250	1,500	+3.77%	38,732	15.98억
2026-07-24	38,500	40,250	38,500	39,750	350	+0.89%	24,539	9.75억
2026-07-23	39,550	39,800	38,300	39,400	1,300	+3.41%	22,704	8.95억
2026-07-22	37,250	38,800	37,250	38,100	400	+1.06%	19,643	7.48억
2026-07-21	37,500	38,200	36,750	37,700	550	+1.48%	40,552	15.29억
2026-07-20	39,100	39,100	37,100	37,150	-1,000	-2.62%	37,163	13.81억
2026-07-16	38,800	38,850	37,850	38,150	-250	-0.65%	20,693	7.89억
2026-07-15	38,100	39,200	37,750	38,400	0	0.00%	46,722	17.94억
2026-07-14	38,850	39,800	38,150	38,400	-800	-2.04%	48,051	18.45억
2026-07-13	39,450	40,400	38,850	39,200	-350	-0.88%	27,678	10.85억
2026-07-10	39,600	40,550	37,650	39,550	1,350	+3.53%	35,671	14.11억
2026-07-09	41,650	41,700	38,200	38,200	-3,100	-7.51%	64,389	24.6억
2026-07-08	41,750	41,750	40,600	41,300	0	0.00%	24,461	10.1억
2026-07-07	41,050	41,900	40,150	41,300	850	+2.10%	26,128	10.79억
2026-07-06	40,050	42,850	39,650	40,450	350	+0.87%	17,735	7.17억
2026-07-03	40,650	41,150	39,750	40,100	-700	-1.72%	30,530	12.24억
2026-07-02	41,500	41,550	40,300	40,800	-1,000	-2.39%	28,477	11.62억
2026-07-01	38,150	42,450	37,900	41,800	2,900	+7.46%	75,401	31.52억
2026-06-30	38,850	40,900	38,700	38,900	-850	-2.14%	31,969	12.44억
2026-06-29	37,700	40,250	37,250	39,750	2,050	+5.44%	44,098	17.53억
2026-06-26	37,700	38,250	37,050	37,700	-300	-0.79%	38,091	14.36억
2026-06-25	37,500	38,350	37,300	38,000	100	+0.26%	43,586	16.56억
2026-06-24	38,500	38,500	36,750	37,900	250	+0.66%	48,800	18.5억
2026-06-23	38,400	38,950	37,300	37,650	-750	-1.95%	48,776	18.36억
2026-06-22	37,500	39,000	37,300	38,400	600	+1.59%	39,166	15.04억
2026-06-19	39,100	39,100	37,350	37,800	-350	-0.92%	39,734	15.02억
2026-06-18	39,200	39,650	37,750	38,150	-1,200	-3.05%	54,302	20.72억
2026-06-17	41,950	41,950	39,200	39,350	-1,100	-2.72%	56,997	22.43억
2026-06-16	39,550	41,000	39,500	40,450	400	+1.00%	33,854	13.69억
2026-06-15	40,400	41,250	39,850	40,050	-350	-0.87%	28,552	11.44억
2026-06-12	40,300	41,150	38,500	40,400	1,500	+3.86%	133,707	54.02억
2026-06-11	37,800	39,300	37,500	38,900	800	+2.10%	140,850	54.79억
2026-06-10	37,300	38,650	37,200	38,100	-750	-1.93%	66,814	25.46억
2026-06-09	35,750	39,600	35,500	38,850	2,350	+6.44%	105,158	40.85억
2026-06-08	38,150	38,150	35,150	36,500	-1,600	-4.20%	94,060	34.33억
2026-06-05	38,850	38,850	37,950	38,100	-900	-2.31%	39,696	15.12억
2026-06-04	40,200	41,250	38,400	39,000	-850	-2.13%	56,326	21.97억
2026-06-02	39,750	40,300	38,550	39,850	50	+0.13%	42,161	16.8억
2026-06-01	40,250	40,900	39,400	39,800	-450	-1.12%	47,830	19.04억
2026-05-29	39,750	40,850	39,400	40,250	150	+0.37%	43,016	17.31억
2026-05-28	40,000	40,900	39,450	40,100	50	+0.12%	31,343	12.57억
2026-05-27	40,800	41,250	40,050	40,050	-700	-1.72%	35,204	14.1억
2026-05-26	41,900	42,350	40,550	40,750	-1,050	-2.51%	47,902	19.52억
2026-05-22	42,000	43,050	41,600	41,800	100	+0.24%	39,077	16.33억
2026-05-21	41,850	43,050	41,600	41,700	-600	-1.42%	31,923	13.31억
2026-05-20	43,250	43,400	41,800	42,300	-900	-2.08%	44,525	18.83억
2026-05-19	44,600	44,650	42,900	43,200	-350	-0.80%	41,212	17.8억
2026-05-18	44,350	44,650	42,850	43,550	-900	-2.02%	40,977	17.85억
2026-05-15	45,850	45,900	43,900	44,450	-100	-0.22%	43,888	19.51억
2026-05-14	44,100	45,150	44,100	44,550	250	+0.56%	31,961	14.24억
2026-05-13	46,200	46,200	44,300	44,300	-1,900	-4.11%	41,293	18.29억
2026-05-12	45,900	46,200	44,300	46,200	750	+1.65%	35,552	16.43억
2026-05-11	46,800	48,000	45,450	45,450	-1,800	-3.81%	47,430	21.56억
2026-05-08	44,800	47,950	44,650	47,250	2,550	+5.70%	43,901	20.74억
2026-05-07	44,800	45,650	44,550	44,700	-150	-0.33%	30,857	13.79억
2026-05-06	46,750	46,800	44,850	44,850	-1,950	-4.17%	37,087	16.63억
2026-05-04	47,300	48,400	46,450	46,800	-600	-1.27%	22,352	10.46억
2026-04-30	47,850	48,300	47,100	47,400	-1,200	-2.47%	27,943	13.24억
2026-04-29	46,850	48,950	46,200	48,600	2,400	+5.19%	36,506	17.74억
2026-04-28	45,500	47,250	45,500	46,200	350	+0.76%	35,447	16.38억
2026-04-27	45,150	46,450	45,150	45,850	550	+1.21%	26,375	12.09억
2026-04-24	44,450	45,700	44,450	45,300	450	+1.00%	22,888	10.37억
2026-04-23	44,550	45,000	44,400	44,850	400	+0.90%	17,607	7.9억
2026-04-22	45,300	45,950	44,200	44,450	-1,200	-2.63%	29,602	13.16억
2026-04-21	44,950	46,350	44,500	45,650	1,450	+3.28%	32,518	14.84억
2026-04-20	45,000	45,000	44,200	44,200	-400	-0.90%	25,596	11.31억
2026-04-17	44,550	45,300	44,550	44,600	-350	-0.78%	16,631	7.42억
2026-04-16	44,500	45,100	44,300	44,950	700	+1.58%	20,436	9.19억
2026-04-15	45,150	45,450	44,200	44,250	-450	-1.01%	28,516	12.62억
2026-04-14	44,000	44,800	43,900	44,700	950	+2.17%	22,662	10.13억
2026-04-13	44,850	45,200	43,750	43,750	-950	-2.13%	28,986	12.68억
2026-04-10	45,200	45,750	44,400	44,700	-950	-2.08%	25,901	11.58억
2026-04-09	45,100	45,750	44,900	45,650	50	+0.11%	39,105	17.85억
2026-04-08	48,850	49,050	45,200	45,600	-650	-1.41%	48,154	21.96억
2026-04-07	46,250	47,700	46,250	46,250	-450	-0.96%	23,350	10.8억
2026-04-06	46,500	47,050	45,350	46,700	-300	-0.64%	30,600	14.29억
2026-04-03	47,350	47,850	46,250	47,000	-1,150	-2.39%	22,810	10.72억
2026-04-02	48,000	48,500	46,750	48,150	-50	-0.10%	29,696	14.3억
2026-04-01	49,500	49,750	47,750	48,200	-1,250	-2.53%	29,151	14.05억
2026-03-31	49,050	49,950	48,600	49,450	750	+1.54%	45,572	22.54억
2026-03-30	47,100	49,200	46,650	48,700	2,400	+5.18%	33,812	16.47억
2026-03-27	45,800	48,450	45,800	46,300	—	—	53,035	24.56억

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