엠디바이스

226590KOSDAQ

13,730원+900 (+7.01%)전일 종가 2026-09-18

52주 위치

8,01038,00019%신고가 대비 -63.87%

시가총액: 1,471억
PBR: 2.76
BPS: 4,981원
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 종가13,730원

시가총액1,471억

52주 최고38,000원

52주 최저8,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.6%	-9.0%	-62.1%	+3.4%	-26.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,880	14,090	12,880	13,730	900	+7.01%	147,410	20.24억
2026-09-17	12,520	13,500	12,420	12,830	320	+2.56%	75,979	9.75억
2026-09-16	12,440	12,700	12,200	12,510	60	+0.48%	21,834	2.73억
2026-09-15	12,680	12,930	12,300	12,450	-350	-2.73%	31,675	3.94억
2026-09-14	12,600	13,120	12,480	12,800	-40	-0.31%	27,178	3.48억
2026-09-11	12,800	12,960	12,600	12,840	-320	-2.43%	32,841	4.22억
2026-09-10	12,900	13,430	12,650	13,160	80	+0.61%	53,310	7.02억
2026-09-09	13,160	13,240	12,430	13,080	220	+1.71%	88,948	11.63억
2026-09-08	12,110	13,430	12,010	12,860	750	+6.19%	112,113	14.42억
2026-09-07	11,990	12,340	11,790	12,110	330	+2.80%	17,336	2.1억
2026-09-04	11,520	11,870	11,500	11,780	330	+2.88%	17,933	2.11억
2026-09-03	12,430	12,430	11,450	11,450	-840	-6.83%	26,823	3.07억
2026-09-02	12,310	12,470	11,910	12,290	-200	-1.60%	24,784	3.05억
2026-09-01	12,370	12,990	12,160	12,490	-110	-0.87%	57,476	7.18억
2026-08-31	12,800	12,800	11,990	12,600	-270	-2.10%	19,847	2.5억
2026-08-28	12,730	13,090	12,520	12,870	140	+1.10%	21,736	2.8억
2026-08-27	12,320	12,740	12,150	12,730	360	+2.91%	27,011	3.44억
2026-08-26	12,390	12,590	12,000	12,370	-130	-1.04%	14,966	1.85억
2026-08-25	11,990	12,500	10,880	12,500	1,100	+9.65%	45,521	5.69억
2026-08-24	11,800	12,090	11,400	11,400	-290	-2.48%	25,703	2.93억
2026-08-21	12,480	12,480	11,330	11,690	-730	-5.88%	29,638	3.46억
2026-08-20	12,580	12,600	12,140	12,420	130	+1.06%	26,825	3.33억
2026-08-19	12,220	12,810	11,880	12,290	-350	-2.77%	33,792	4.15억
2026-08-18	12,770	13,180	12,000	12,640	-30	-0.24%	88,131	11.14억
2026-08-14	13,550	13,700	12,190	12,670	-600	-4.52%	94,908	12.02억
2026-08-13	12,750	13,390	12,600	13,270	660	+5.23%	59,008	7.83억
2026-08-12	12,290	12,740	12,140	12,610	320	+2.60%	77,611	9.79억
2026-08-11	11,750	12,290	11,620	12,290	370	+3.10%	37,051	4.55억
2026-08-10	11,400	11,950	11,210	11,920	520	+4.56%	37,047	4.42억
2026-08-07	11,600	11,670	10,750	11,400	-200	-1.72%	30,622	3.49억
2026-08-06	11,810	11,820	11,000	11,600	-210	-1.78%	20,781	2.41억
2026-08-05	11,650	11,810	11,310	11,810	570	+5.07%	24,644	2.91억
2026-08-04	11,010	11,540	10,820	11,240	250	+2.27%	20,335	2.29억
2026-08-03	10,150	11,320	10,150	10,990	350	+3.29%	41,258	4.53억
2026-07-31	9,230	10,760	9,220	10,640	1,830	+20.77%	74,584	7.94억
2026-07-30	8,220	9,200	8,020	8,810	-10	-0.11%	87,937	7.75억
2026-07-29	9,990	10,280	8,010	8,820	-1,140	-11.45%	111,548	9.84억
2026-07-28	11,000	11,070	9,880	9,960	-1,340	-11.86%	55,754	5.55억
2026-07-27	13,050	13,050	11,160	11,300	90	+0.80%	67,669	7.65억
2026-07-24	11,550	11,880	10,900	11,210	-740	-6.19%	34,079	3.82억
2026-07-23	11,600	12,160	11,500	11,950	410	+3.55%	26,963	3.22억
2026-07-22	11,400	12,530	11,400	11,540	550	+5.00%	76,549	8.83억
2026-07-21	10,580	11,050	10,020	10,990	330	+3.10%	37,636	4.14억
2026-07-20	11,280	11,310	10,300	10,660	-930	-8.02%	66,792	7.12억
2026-07-16	12,200	12,200	11,100	11,590	-700	-5.70%	37,899	4.39억
2026-07-15	11,570	12,490	11,470	12,290	820	+7.15%	50,617	6.22억
2026-07-14	11,220	11,750	10,650	11,470	-30	-0.26%	38,438	4.41억
2026-07-13	12,720	13,020	11,450	11,500	-1,220	-9.59%	43,232	4.97억
2026-07-10	11,750	12,830	11,750	12,720	970	+8.26%	34,904	4.44억
2026-07-09	11,300	12,280	11,300	11,750	-10	-0.09%	56,643	6.66억
2026-07-08	12,350	12,920	11,600	11,760	-1,060	-8.27%	126,769	14.91억
2026-07-07	12,110	13,140	12,110	12,820	600	+4.91%	75,463	9.67억
2026-07-06	12,330	12,700	11,830	12,220	-110	-0.89%	45,947	5.61억
2026-07-03	11,230	12,330	10,500	12,330	1,050	+9.31%	77,475	9.55억
2026-07-02	12,300	12,300	11,030	11,280	-1,440	-11.32%	74,445	8.4억
2026-07-01	12,980	13,310	12,530	12,720	-380	-2.90%	57,857	7.36억
2026-06-30	12,710	13,380	12,650	13,100	390	+3.07%	44,352	5.81억
2026-06-29	11,560	12,810	11,560	12,710	670	+5.56%	71,342	9.07억
2026-06-26	12,310	12,770	11,740	12,040	-550	-4.37%	126,686	15.25억
2026-06-25	12,550	13,130	12,500	12,590	40	+0.32%	115,507	14.54억
2026-06-24	13,070	13,460	12,320	12,550	-520	-3.98%	94,602	11.87억
2026-06-23	13,180	15,650	13,070	13,070	-490	-3.61%	141,786	18.53억
2026-06-22	14,160	14,400	13,240	13,560	-600	-4.24%	93,799	12.72억
2026-06-19	15,350	15,900	13,180	14,160	-920	-6.10%	111,803	15.83억
2026-06-18	16,430	16,430	15,000	15,080	-1,370	-8.33%	57,649	8.69억
2026-06-17	16,600	16,610	16,100	16,450	-150	-0.90%	35,707	5.87억
2026-06-16	16,440	17,300	16,210	16,600	190	+1.16%	86,010	14.28억
2026-06-15	16,450	16,550	15,660	16,410	420	+2.63%	100,879	16.55억
2026-06-12	15,710	16,390	15,600	15,990	570	+3.70%	125,924	20.14억
2026-06-11	13,990	15,650	13,750	15,420	1,180	+8.29%	126,359	19.48억
2026-06-10	14,700	14,950	13,810	14,240	-460	-3.13%	20	28만
2026-06-09	13,600	14,970	13,600	14,700	1,190	+8.81%	81,286	11.95억
2026-06-08	13,950	14,340	13,380	13,510	-1,680	-11.06%	113,241	15.3억
2026-06-05	15,510	16,305	14,955	15,190	-1,030	-6.35%	88,742	13.48억
2026-06-04	15,570	16,790	15,240	16,220	510	+3.25%	104,149	16.89억
2026-06-02	15,910	16,220	14,920	15,710	-530	-3.26%	181,221	28.47억
2026-06-01	17,420	17,540	15,990	16,240	-1,190	-6.83%	195,100	31.68억
2026-05-29	18,700	18,840	16,840	17,430	-1,140	-6.14%	230,249	40.13억
2026-05-28	19,720	20,300	17,950	18,570	-1,160	-5.88%	271,109	50.34억
2026-05-27	21,850	21,850	19,480	19,730	-1,920	-8.87%	249,351	49.2억
2026-05-26	22,700	23,000	21,400	21,650	-350	-1.59%	145,450	31.49억
2026-05-22	21,450	22,450	21,000	22,000	900	+4.27%	141,905	31.22억
2026-05-21	22,250	22,350	20,750	21,100	-350	-1.63%	227,912	48.09억
2026-05-20	20,900	21,850	20,100	21,450	550	+2.63%	131,412	28.19억
2026-05-19	20,100	22,350	20,100	20,900	300	+1.46%	178,802	37.37억
2026-05-18	22,100	22,400	20,100	20,600	-2,000	-8.85%	364,094	75억
2026-05-15	25,500	25,850	21,700	22,600	-5,650	-20.00%	816,775	185억
2026-05-14	24,700	28,600	23,800	28,250	3,550	+14.37%	645,848	182억
2026-05-13	24,450	24,700	22,650	24,700	100	+0.41%	378,500	93.49억
2026-05-12	26,050	26,700	23,450	24,600	-1,000	-3.91%	253,048	62.25억
2026-05-11	27,400	27,450	25,550	25,600	-200	-0.78%	228,982	58.62억
2026-05-08	25,100	28,450	24,600	25,800	650	+2.58%	446,729	115억
2026-05-07	27,900	28,050	24,500	25,150	-2,650	-9.53%	527,184	133억
2026-05-06	30,250	31,300	27,650	27,800	-1,450	-4.96%	560,377	156억
2026-05-04	30,100	30,400	28,900	29,250	700	+2.45%	562,305	164억
2026-04-30	27,600	30,800	27,600	28,550	1,400	+5.16%	868,653	248억
2026-04-29	27,350	28,525	27,000	27,150	-900	-3.21%	215,429	58.49억
2026-04-28	29,800	29,800	27,600	28,050	-1,350	-4.59%	226,929	63.65억
2026-04-27	28,100	30,000	27,350	29,400	1,900	+6.91%	611,790	180억
2026-04-24	26,600	28,500	26,450	27,500	1,050	+3.97%	297,700	81.87억
2026-04-23	28,450	28,450	25,900	26,450	-1,550	-5.54%	322,643	85.34억
2026-04-22	27,700	28,300	26,850	28,000	50	+0.18%	237,134	66.4억
2026-04-21	28,700	29,400	26,950	27,950	-500	-1.76%	254,600	71.16억
2026-04-20	28,500	29,050	27,850	28,450	-100	-0.35%	198,719	56.54억
2026-04-17	29,100	29,600	28,150	28,550	-250	-0.87%	196,513	56.1억
2026-04-16	29,700	29,700	28,000	28,800	-300	-1.03%	338,085	97.37억
2026-04-15	30,500	30,950	28,950	29,100	-250	-0.85%	387,110	113억
2026-04-14	27,700	30,500	27,300	29,350	3,250	+12.45%	783,933	230억
2026-04-13	24,950	26,800	24,750	26,100	350	+1.36%	255,680	66.73억
2026-04-10	26,950	27,100	25,050	25,750	150	+0.59%	313,722	80.78억
2026-04-09	26,500	26,900	25,550	25,600	-1,750	-6.40%	247,649	63.4억
2026-04-08	24,600	27,700	24,150	27,350	4,600	+20.22%	723,424	198억
2026-04-07	24,400	24,600	22,250	22,750	-800	-3.40%	261,305	59.45억
2026-04-06	24,500	25,350	23,350	23,550	-950	-3.88%	303,913	71.57억
2026-04-03	24,400	25,500	24,050	24,500	1,300	+5.60%	388,149	95.1억
2026-04-02	26,100	26,100	23,000	23,200	-2,100	-8.30%	393,206	91.22억
2026-04-01	24,900	25,650	24,500	25,300	2,000	+8.58%	441,465	112억
2026-03-31	23,850	24,200	22,500	23,300	-1,650	-6.61%	554,368	129억
2026-03-30	25,800	25,800	24,450	24,950	-2,250	-8.27%	403,227	101억
2026-03-27	28,950	29,400	26,900	27,200	—	—	514,324	140억

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