메카로

241770KOSDAQ

38,700원+400 (+1.04%)전일 종가 2026-09-18

52주 위치

16,43048,00071%신고가 대비 -19.38%

시가총액: 3,945억
PER: 25.68
PBR: 1.85
EPS(TTM): 1,507원
BPS: 20,869원
배당수익률: 0.90%
자사주비율: 0.79%
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 종가38,700원

시가총액3,945억

52주 최고48,000원

52주 최저16,430원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.8%	-17.7%	+4.6%	+68.3%	+133.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	38,250	39,250	38,050	38,700	400	+1.04%	7,200	2.79억
2026-09-17	37,950	38,650	37,000	38,300	350	+0.92%	18,387	7.04억
2026-09-16	39,100	39,100	37,200	37,950	-800	-2.06%	12,220	4.64억
2026-09-15	40,000	40,050	38,500	38,750	-1,250	-3.13%	7,631	2.96억
2026-09-14	41,400	41,400	39,950	40,000	-2,000	-4.76%	10,633	4.25억
2026-09-11	41,100	42,100	41,050	42,000	0	0.00%	4,826	2.03억
2026-09-10	41,600	42,800	41,400	42,000	50	+0.12%	12,704	5.34억
2026-09-09	41,550	42,650	41,000	41,950	-400	-0.94%	28,596	12억
2026-09-08	38,700	43,350	37,750	42,350	4,700	+12.48%	101,264	42.89억
2026-09-07	37,550	38,200	37,400	37,650	200	+0.53%	10,388	3.91억
2026-09-04	38,800	38,800	36,900	37,450	-400	-1.06%	5,854	2.19억
2026-09-03	37,800	39,050	37,350	37,850	-650	-1.69%	8,005	3.03억
2026-09-02	37,600	38,600	37,550	38,500	-150	-0.39%	5,992	2.31억
2026-09-01	37,850	38,900	36,750	38,650	800	+2.11%	15,000	5.8억
2026-08-31	36,200	38,000	35,800	37,850	600	+1.61%	3,649	1.38억
2026-08-28	38,700	39,350	37,250	37,250	-1,100	-2.87%	5,043	1.88억
2026-08-27	38,200	39,150	37,450	38,350	400	+1.05%	3,872	1.48억
2026-08-26	37,500	38,100	36,450	37,950	450	+1.20%	5,909	2.24억
2026-08-25	35,450	37,600	34,000	37,500	2,050	+5.78%	8,573	3.21억
2026-08-24	37,000	37,850	35,050	35,450	-1,850	-4.96%	11,235	3.98억
2026-08-21	36,950	37,650	35,600	37,300	350	+0.95%	7,337	2.74억
2026-08-20	37,950	38,500	36,550	36,950	-100	-0.27%	13,926	5.15억
2026-08-19	38,600	38,950	36,300	37,050	-2,350	-5.96%	22,202	8.23억
2026-08-18	40,450	40,450	38,050	39,400	-1,100	-2.72%	22,060	8.69억
2026-08-14	41,600	41,650	39,600	40,500	-1,100	-2.64%	16,980	6.88억
2026-08-13	41,150	42,100	40,650	41,600	950	+2.34%	15,596	6.49억
2026-08-12	38,800	41,050	38,150	40,650	1,650	+4.23%	22,134	9억
2026-08-11	36,850	39,700	36,100	39,000	1,850	+4.98%	30,391	11.85억
2026-08-10	37,250	37,650	35,600	37,150	1,150	+3.19%	32,608	12.11억
2026-08-07	37,000	37,450	35,400	36,000	-850	-2.31%	5,030	1.81억
2026-08-06	36,850	37,100	36,050	36,850	-300	-0.81%	4,385	1.62억
2026-08-05	36,000	37,900	35,100	37,150	2,100	+5.99%	16,405	6.09억
2026-08-04	34,000	35,100	33,000	35,050	1,050	+3.09%	16,381	5.74억
2026-08-03	32,600	34,750	31,900	34,000	1,200	+3.66%	16,644	5.66억
2026-07-31	31,750	33,500	31,400	32,800	1,550	+4.96%	28,121	9.22억
2026-07-30	30,850	33,200	30,750	31,250	-1,350	-4.14%	14,109	4.41억
2026-07-29	33,300	34,950	28,350	32,600	-1,400	-4.12%	88,576	28.88억
2026-07-28	34,800	35,700	30,750	34,000	-1,700	-4.76%	20,716	7.04억
2026-07-27	32,450	35,700	32,300	35,700	3,250	+10.02%	20,986	7.49억
2026-07-24	31,650	32,700	30,000	32,450	650	+2.04%	8,942	2.9억
2026-07-23	30,500	32,800	29,500	31,800	1,100	+3.58%	12,195	3.88억
2026-07-22	30,300	32,300	30,300	30,700	650	+2.16%	16,024	4.92억
2026-07-21	29,150	30,300	28,400	30,050	0	0.00%	27,062	8.13억
2026-07-20	32,000	32,200	30,050	30,050	-2,900	-8.80%	17,046	5.12억
2026-07-16	35,150	35,450	32,400	32,950	-3,600	-9.85%	21,621	7.12억
2026-07-15	33,700	36,550	33,700	36,550	2,250	+6.56%	16,105	5.89억
2026-07-14	34,300	35,800	33,200	34,300	-200	-0.58%	10,052	3.45억
2026-07-13	35,300	36,100	31,600	34,500	-1,600	-4.43%	20,772	7.17억
2026-07-10	34,850	36,450	32,850	36,100	1,400	+4.03%	38,213	13.79억
2026-07-09	33,800	35,900	32,100	34,700	750	+2.21%	30,468	10.57억
2026-07-08	35,000	35,250	31,500	33,950	-750	-2.16%	24,569	8.34억
2026-07-07	36,000	37,050	33,600	34,700	-2,200	-5.96%	26,502	9.2억
2026-07-06	37,400	38,300	35,300	36,900	-1,450	-3.78%	17,789	6.56억
2026-07-03	42,650	42,650	34,600	38,350	-4,350	-10.19%	59,210	22.71억
2026-07-02	45,050	45,050	40,200	42,700	-2,350	-5.22%	21,859	9.33억
2026-07-01	45,750	47,000	43,600	45,050	600	+1.35%	39,546	17.82억
2026-06-30	41,350	44,800	41,350	44,450	2,000	+4.71%	32,655	14.52억
2026-06-29	42,350	43,350	40,300	42,450	50	+0.12%	11,718	4.97억
2026-06-26	43,500	43,500	38,550	42,400	-1,100	-2.53%	28,501	12.08억
2026-06-25	44,500	44,500	42,000	43,500	-200	-0.46%	11,701	5.09억
2026-06-24	45,150	45,150	42,500	43,700	-1,500	-3.32%	17,338	7.58억
2026-06-23	44,500	46,900	42,300	45,200	-150	-0.33%	31,111	14.06억
2026-06-22	45,300	46,200	43,700	45,350	-900	-1.95%	16,233	7.36억
2026-06-19	47,950	47,950	44,300	46,250	-750	-1.60%	25,301	11.7억
2026-06-18	47,000	47,200	45,200	47,000	0	0.00%	17,402	8.18억
2026-06-17	47,850	47,850	43,300	47,000	-850	-1.78%	15,397	7.24억
2026-06-16	47,950	47,950	46,150	47,850	-100	-0.21%	23,478	11.23억
2026-06-15	44,950	48,000	44,300	47,950	1,400	+3.01%	67,142	32.19억
2026-06-12	40,800	47,800	39,950	46,550	6,600	+16.52%	214,880	100억
2026-06-11	37,400	40,100	36,750	39,950	2,250	+5.97%	30,971	12.37억
2026-06-10	38,250	39,150	36,200	37,700	200	+0.53%	35,225	13.28억
2026-06-09	35,650	37,500	35,000	37,500	3,000	+8.70%	19,305	7.24억
2026-06-08	37,350	38,200	34,200	34,500	-4,900	-12.44%	64,290	22.18억
2026-06-05	39,050	41,200	37,000	39,400	-400	-1.01%	58,652	23.11억
2026-06-04	37,700	41,900	37,700	39,800	2,550	+6.85%	101,405	40.36억
2026-06-02	36,400	38,700	35,100	37,250	600	+1.64%	66,438	24.75억
2026-06-01	35,750	37,000	33,600	36,650	350	+0.96%	44,548	16.33억
2026-05-29	39,400	39,450	36,300	36,300	-3,050	-7.75%	35,821	13억
2026-05-28	39,650	42,450	38,550	39,350	-1,050	-2.60%	74,248	29.22억
2026-05-27	39,300	41,200	38,500	40,400	2,900	+7.73%	103,040	41.63억
2026-05-26	38,250	38,600	37,000	37,500	-400	-1.06%	14,853	5.57억
2026-05-22	36,900	38,200	36,150	37,900	400	+1.07%	16,432	6.23억
2026-05-21	36,850	39,200	36,050	37,500	850	+2.32%	33,068	12.4억
2026-05-20	37,200	37,500	34,900	36,650	-750	-2.01%	23,388	8.57억
2026-05-19	39,900	39,900	36,900	37,400	-2,150	-5.44%	23,437	8.77억
2026-05-18	38,250	40,750	36,950	39,550	400	+1.02%	48,676	19.25억
2026-05-15	41,000	41,000	38,150	39,150	-1,250	-3.09%	38,478	15.06억
2026-05-14	40,600	40,700	38,700	40,400	-200	-0.49%	30,315	12.25억
2026-05-13	38,150	41,450	36,850	40,600	3,400	+9.14%	99,603	40.44억
2026-05-12	36,850	38,750	35,500	37,200	750	+2.06%	49,234	18.32억
2026-05-11	37,900	37,900	34,400	36,450	-650	-1.75%	32,638	11.9억
2026-05-08	36,050	38,400	36,000	37,100	0	0.00%	17,589	6.53억
2026-05-07	38,000	38,000	36,150	37,100	-200	-0.54%	21,219	7.87억
2026-05-06	37,350	37,600	35,800	37,300	450	+1.22%	27,453	10.24억
2026-05-04	36,550	37,800	36,100	36,850	350	+0.96%	24,619	9.07억
2026-04-30	38,700	38,700	35,400	36,500	-2,200	-5.68%	62,641	22.86억
2026-04-29	39,500	41,250	38,350	38,700	-1,900	-4.68%	75,714	29.3억
2026-04-28	40,000	40,700	38,250	40,600	600	+1.50%	41,173	16.72억
2026-04-27	40,400	40,700	39,050	40,000	-200	-0.50%	35,059	14.02억
2026-04-24	40,900	42,000	39,800	40,200	-900	-2.19%	40,135	16.13억
2026-04-23	42,900	42,900	40,250	41,100	-1,050	-2.49%	47,217	19.41억
2026-04-22	40,300	43,000	40,300	42,150	3,100	+7.94%	90,464	38.13억
2026-04-21	39,700	39,950	37,850	39,050	-250	-0.64%	31,992	12.49억
2026-04-20	38,050	39,800	37,400	39,300	850	+2.21%	43,817	17.22억
2026-04-17	38,850	39,150	38,000	38,450	-400	-1.03%	32,245	12.4억
2026-04-16	38,900	40,200	37,500	38,850	0	0.00%	69,861	27.14억
2026-04-15	39,300	39,550	37,350	38,850	-50	-0.13%	48,548	18.86억
2026-04-14	38,500	40,150	38,000	38,900	400	+1.04%	45,895	17.85억
2026-04-13	37,750	39,250	36,950	38,500	350	+0.92%	26,722	10.29억
2026-04-10	37,050	38,400	36,850	38,150	1,150	+3.11%	24,422	9.32억
2026-04-09	37,600	37,600	36,200	37,000	-650	-1.73%	16,187	5.99억
2026-04-08	36,650	37,850	36,650	37,650	1,950	+5.46%	24,676	9.29억
2026-04-07	38,300	38,450	34,750	35,700	-1,700	-4.55%	30,903	11.03억
2026-04-06	38,500	38,500	36,350	37,400	-600	-1.58%	22,836	8.54억
2026-04-03	38,650	39,500	36,650	38,000	-100	-0.26%	29,749	11.3억
2026-04-02	40,100	40,500	37,750	38,100	-1,800	-4.51%	52,828	20.13억
2026-04-01	39,000	39,950	37,550	39,900	3,200	+8.72%	55,623	22.19억
2026-03-31	36,500	39,100	35,150	36,700	100	+0.27%	102,785	37.72억
2026-03-30	35,500	37,450	33,350	36,600	-400	-1.08%	30,057	11억
2026-03-27	36,300	37,700	36,300	37,000	—	—	35,259	13.05억

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