메드팩토

235980KOSDAQ

2,720원-175 (-6.04%)전일 종가 2026-09-18

52주 위치

2,2358,6508%신고가 대비 -68.55%

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 종가2,720원

시가총액—

52주 최고8,650원

52주 최저2,235원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.5%	-20.4%	-53.3%	-59.3%	-42.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,835	2,965	2,720	2,720	-175	-6.04%	202,362	5.5억
2026-09-17	2,750	2,895	2,675	2,895	145	+5.27%	147,071	4.26억
2026-09-16	2,735	2,795	2,655	2,750	10	+0.36%	100,943	2.78억
2026-09-15	2,775	3,180	2,670	2,740	10	+0.37%	382,411	10.48억
2026-09-14	2,750	2,850	2,685	2,730	-20	-0.73%	57,223	1.56억
2026-09-11	2,795	2,880	2,725	2,750	-65	-2.31%	145,515	4억
2026-09-10	2,750	2,825	2,720	2,815	45	+1.62%	69,438	1.95억
2026-09-09	2,770	2,815	2,600	2,770	0	0.00%	66,917	1.85억
2026-09-08	2,855	2,920	2,760	2,770	-85	-2.98%	55,173	1.53억
2026-09-07	2,990	2,990	2,815	2,855	-35	-1.21%	53,259	1.52억
2026-09-04	2,795	2,890	2,745	2,890	95	+3.40%	85,879	2.48억
2026-09-03	2,800	2,915	2,730	2,795	-25	-0.89%	115,530	3.23억
2026-09-02	2,810	2,900	2,635	2,820	-30	-1.05%	80,602	2.27억
2026-09-01	2,685	2,885	2,685	2,850	65	+2.33%	101,680	2.9억
2026-08-31	2,880	2,880	2,655	2,785	45	+1.64%	56,060	1.56억
2026-08-28	2,755	2,850	2,720	2,740	-15	-0.54%	51,367	1.41억
2026-08-27	2,710	2,800	2,700	2,755	-10	-0.36%	61,660	1.7억
2026-08-26	2,750	2,820	2,670	2,765	75	+2.79%	96,555	2.67억
2026-08-25	2,745	2,745	2,500	2,690	75	+2.87%	117,679	3.17억
2026-08-24	2,640	2,680	2,545	2,615	65	+2.55%	49,607	1.3억
2026-08-21	2,550	2,550	2,430	2,550	-40	-1.54%	110,012	2.81억
2026-08-20	2,595	2,825	2,500	2,590	155	+6.37%	348,594	9.03억
2026-08-19	2,400	2,515	2,390	2,435	-95	-3.75%	111,377	2.71억
2026-08-18	2,635	2,760	2,485	2,530	-160	-5.95%	141,822	3.59억
2026-08-14	2,730	2,800	2,645	2,690	-40	-1.47%	87,804	2.36억
2026-08-13	2,910	2,915	2,725	2,730	-145	-5.04%	155,589	4.25억
2026-08-12	2,960	2,975	2,830	2,875	-85	-2.87%	98,550	2.83억
2026-08-11	2,940	3,070	2,870	2,960	5	+0.17%	137,194	4.06억
2026-08-10	2,815	2,960	2,720	2,955	185	+6.68%	122,499	3.62억
2026-08-07	2,640	2,770	2,640	2,770	120	+4.53%	102,477	2.84억
2026-08-06	2,670	2,690	2,580	2,650	0	0.00%	99,977	2.65억
2026-08-05	2,620	2,675	2,555	2,650	30	+1.15%	125,092	3.31억
2026-08-04	2,455	2,680	2,455	2,620	170	+6.94%	234,318	6.14억
2026-08-03	2,380	2,550	2,320	2,450	100	+4.26%	271,668	6.66억
2026-07-31	2,355	2,445	2,235	2,350	110	+4.91%	270,435	6.36억
2026-07-30	2,550	2,650	2,235	2,240	-310	-12.16%	628,594	14.08억
2026-07-29	3,700	3,960	2,440	2,550	-930	-26.72%	2,585,278	65.92억
2026-07-28	2,640	3,480	2,555	3,480	800	+29.85%	564,293	19.64억
2026-07-27	2,650	2,850	2,645	2,680	-35	-1.29%	101,560	2.72억
2026-07-24	2,720	2,865	2,680	2,715	-5	-0.18%	125,443	3.41억
2026-07-23	2,695	2,735	2,615	2,720	145	+5.63%	99,651	2.71억
2026-07-22	2,635	2,740	2,575	2,575	-50	-1.90%	96,274	2.48억
2026-07-21	2,580	2,720	2,580	2,625	10	+0.38%	66,749	1.75억
2026-07-20	2,780	2,780	2,595	2,615	-80	-2.97%	133,455	3.49억
2026-07-16	2,800	2,800	2,545	2,695	-5	-0.19%	117,138	3.16억
2026-07-15	2,720	2,845	2,665	2,700	-20	-0.74%	103,966	2.81억
2026-07-14	2,720	2,865	2,610	2,720	0	0.00%	171,946	4.68억
2026-07-13	2,950	2,980	2,700	2,720	-90	-3.20%	135,750	3.69억
2026-07-10	2,990	2,990	2,700	2,810	30	+1.08%	166,440	4.68억
2026-07-09	2,840	2,950	2,725	2,780	-50	-1.77%	205,811	5.72억
2026-07-08	2,980	3,050	2,800	2,830	-165	-5.51%	228,612	6.47억
2026-07-07	2,855	3,170	2,855	2,995	-15	-0.50%	214,052	6.41억
2026-07-06	3,180	3,275	2,940	3,010	-170	-5.35%	140,667	4.23억
2026-07-03	3,080	3,265	2,985	3,180	100	+3.25%	92,730	2.95억
2026-07-02	3,200	3,300	2,900	3,080	-125	-3.90%	84,016	2.59억
2026-07-01	3,140	3,350	3,095	3,205	60	+1.91%	105,360	3.38억
2026-06-30	3,190	3,300	3,045	3,145	-45	-1.41%	85,080	2.68억
2026-06-29	2,655	3,250	2,655	3,190	380	+13.52%	153,921	4.91억
2026-06-26	2,900	2,970	2,750	2,810	-145	-4.91%	140,445	3.95억
2026-06-25	3,035	3,190	2,910	2,955	-105	-3.43%	142,618	4.21억
2026-06-24	3,145	3,190	3,020	3,060	-5	-0.16%	95,754	2.93억
2026-06-23	3,115	3,390	3,055	3,065	-75	-2.39%	169,447	5.19억
2026-06-22	3,335	3,405	3,125	3,140	-220	-6.55%	109,394	3.43억
2026-06-19	3,385	3,490	3,185	3,360	-55	-1.61%	164,272	5.52억
2026-06-18	3,625	3,645	3,400	3,415	-180	-5.01%	60,556	2.07억
2026-06-17	3,510	3,660	3,365	3,595	135	+3.90%	81,611	2.93억
2026-06-16	3,510	3,510	3,200	3,460	0	0.00%	98,863	3.42억
2026-06-15	3,550	3,570	3,380	3,460	45	+1.32%	68,715	2.38억
2026-06-12	3,470	3,500	3,335	3,415	5	+0.15%	70,720	2.42억
2026-06-11	3,330	3,410	3,175	3,410	80	+2.40%	61,021	2.08억
2026-06-10	3,345	3,420	3,230	3,330	-15	-0.45%	95,860	3.19억
2026-06-09	3,125	3,445	3,125	3,345	220	+7.04%	169,358	5.67억
2026-06-08	3,400	3,435	3,105	3,125	-340	-9.81%	169,455	5.3억
2026-06-05	3,510	3,570	3,345	3,465	75	+2.21%	125,490	4.35억
2026-06-04	3,465	3,640	3,375	3,390	-75	-2.16%	132,397	4.49억
2026-06-02	3,430	3,485	3,260	3,465	35	+1.02%	165,334	5.73억
2026-06-01	3,560	3,595	3,220	3,430	-100	-2.83%	303,817	10.42억
2026-05-29	3,820	3,820	3,500	3,530	-215	-5.74%	238,354	8.41억
2026-05-28	3,900	3,900	3,610	3,745	-25	-0.66%	165,203	6.19억
2026-05-27	3,970	4,040	3,750	3,770	-135	-3.46%	271,943	10.25억
2026-05-26	4,100	4,250	3,895	3,905	-190	-4.64%	192,285	7.51억
2026-05-22	3,895	4,220	3,895	4,095	200	+5.13%	147,619	6.04억
2026-05-21	4,020	4,315	3,850	3,895	-105	-2.63%	173,612	6.76억
2026-05-20	4,130	4,130	3,945	4,000	-125	-3.03%	147,020	5.88억
2026-05-19	4,015	4,290	4,015	4,125	-85	-2.02%	124,884	5.15억
2026-05-18	4,325	4,375	4,050	4,210	-115	-2.66%	181,628	7.65억
2026-05-15	4,570	4,575	4,265	4,325	-225	-4.95%	189,531	8.2억
2026-05-14	4,600	4,700	4,450	4,550	-50	-1.09%	187,280	8.52억
2026-05-13	4,645	4,780	4,520	4,600	-45	-0.97%	150,527	6.92억
2026-05-12	4,650	4,800	4,510	4,645	-65	-1.38%	254,427	11.82억
2026-05-11	4,890	4,890	4,710	4,710	-180	-3.68%	249,361	11.74억
2026-05-08	4,990	5,070	4,805	4,890	-100	-2.00%	258,069	12.62억
2026-05-07	5,050	5,150	4,910	4,990	-60	-1.19%	188,006	9.38억
2026-05-06	5,250	5,260	5,000	5,050	-200	-3.81%	277,403	14.01억
2026-05-04	5,200	5,550	5,160	5,250	130	+2.54%	248,481	13.05억
2026-04-30	5,250	5,270	5,110	5,120	-160	-3.03%	139,618	7.15억
2026-04-29	5,470	5,610	5,240	5,280	-210	-3.83%	234,798	12.4억
2026-04-28	5,390	5,580	5,280	5,490	90	+1.67%	188,172	10.33억
2026-04-27	5,370	5,520	5,360	5,400	40	+0.75%	212,323	11.47억
2026-04-24	5,120	5,410	5,120	5,360	190	+3.68%	155,416	8.33억
2026-04-23	5,110	5,180	5,000	5,170	110	+2.17%	123,334	6.38억
2026-04-22	5,180	5,260	5,010	5,060	-120	-2.32%	228,528	11.56억
2026-04-21	5,430	5,520	5,180	5,180	-250	-4.60%	283,531	14.69억
2026-04-20	5,500	5,530	5,290	5,430	-70	-1.27%	154,332	8.38억
2026-04-17	5,500	5,560	5,360	5,500	0	0.00%	156,756	8.62억
2026-04-16	5,400	5,500	5,370	5,500	130	+2.42%	121,264	6.67억
2026-04-15	5,280	5,400	5,220	5,370	100	+1.90%	158,716	8.52억
2026-04-14	5,340	5,400	5,260	5,270	-10	-0.19%	91,333	4.81억
2026-04-13	5,100	5,310	5,010	5,280	110	+2.13%	107,746	5.69억
2026-04-10	5,250	5,250	5,080	5,170	40	+0.78%	104,373	5.4억
2026-04-09	5,200	5,290	5,120	5,130	-100	-1.91%	88,694	4.55억
2026-04-08	5,320	5,380	5,170	5,230	70	+1.36%	139,366	7.29억
2026-04-07	5,310	5,470	5,120	5,160	-220	-4.09%	272,926	14.08억
2026-04-06	5,500	5,620	5,210	5,380	-120	-2.18%	120,532	6.48억
2026-04-03	5,570	5,660	5,490	5,500	10	+0.18%	115,169	6.33억
2026-04-02	5,920	6,040	5,480	5,490	-420	-7.11%	265,663	14.58억
2026-04-01	5,760	6,090	5,700	5,910	310	+5.54%	276,719	16.35억
2026-03-31	5,590	5,790	5,540	5,600	-100	-1.75%	181,994	10.19억
2026-03-30	5,880	5,950	5,640	5,700	-130	-2.23%	223,134	12.72억
2026-03-27	5,830	6,060	5,730	5,830	—	—	540,681	31.52억

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