메쎄이상
408920KOSDAQ· 사업 지원 서비스업2,920원0 (0.00%)전일 종가 2026-09-18
52주 위치
2,6004,38518%신고가 대비 -33.41%
- 시가총액
- 1,262억
- PER
- 7.09
- PBR
- 1.50
- EPS(TTM)
- 412원
- BPS
- 1,953원
- 자사주비율
- 2.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.8% | -3.6% | -14.0% | -9.0% | -12.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,955 | 2,960 | 2,870 | 2,920 | 0 | 0.00% | 6,609 | 1,930만 |
| 2026-09-17 | 2,935 | 2,950 | 2,880 | 2,920 | 10 | +0.34% | 30,165 | 8,808만 |
| 2026-09-16 | 2,960 | 2,960 | 2,850 | 2,910 | -45 | -1.52% | 17,392 | 5,061만 |
| 2026-09-15 | 2,965 | 2,980 | 2,910 | 2,955 | -10 | -0.34% | 20,202 | 5,970만 |
| 2026-09-14 | 2,970 | 2,970 | 2,895 | 2,965 | -5 | -0.17% | 21,826 | 6,471만 |
| 2026-09-11 | 3,040 | 3,040 | 2,915 | 2,970 | -40 | -1.33% | 35,511 | 1.05억 |
| 2026-09-10 | 3,055 | 3,055 | 2,935 | 3,010 | 0 | 0.00% | 25,050 | 7,540만 |
| 2026-09-09 | 3,030 | 3,050 | 3,005 | 3,010 | -20 | -0.66% | 5,852 | 1,761만 |
| 2026-09-08 | 3,155 | 3,155 | 2,975 | 3,030 | -110 | -3.50% | 44,817 | 1.36억 |
| 2026-09-07 | 3,150 | 3,150 | 3,085 | 3,140 | -10 | -0.32% | 1,974 | 620만 |
| 2026-09-04 | 3,195 | 3,195 | 3,060 | 3,150 | -50 | -1.56% | 12,722 | 4,007만 |
| 2026-09-03 | 3,200 | 3,225 | 3,130 | 3,200 | 0 | 0.00% | 7,992 | 2,557만 |
| 2026-09-02 | 3,165 | 3,250 | 3,155 | 3,200 | -55 | -1.69% | 4,991 | 1,597만 |
| 2026-09-01 | 3,255 | 3,315 | 3,200 | 3,255 | 0 | 0.00% | 11,758 | 3,827만 |
| 2026-08-31 | 3,250 | 3,295 | 3,205 | 3,255 | 5 | +0.15% | 7,876 | 2,564만 |
| 2026-08-28 | 3,135 | 3,250 | 3,085 | 3,250 | 115 | +3.67% | 14,552 | 4,729만 |
| 2026-08-27 | 3,150 | 3,155 | 3,100 | 3,135 | -5 | -0.16% | 7,534 | 2,362만 |
| 2026-08-26 | 3,090 | 3,150 | 3,085 | 3,140 | 0 | 0.00% | 3,744 | 1,176만 |
| 2026-08-25 | 3,120 | 3,155 | 3,025 | 3,140 | 20 | +0.64% | 18,706 | 5,874만 |
| 2026-08-24 | 3,120 | 3,135 | 3,020 | 3,120 | 0 | 0.00% | 12,429 | 3,878만 |
| 2026-08-21 | 3,035 | 3,130 | 3,010 | 3,120 | -5 | -0.16% | 44,656 | 1.39억 |
| 2026-08-20 | 3,025 | 3,125 | 3,025 | 3,125 | 100 | +3.31% | 8,004 | 2,501만 |
| 2026-08-19 | 3,145 | 3,145 | 3,025 | 3,025 | -75 | -2.42% | 6,862 | 2,076만 |
| 2026-08-18 | 3,100 | 3,140 | 3,055 | 3,100 | 0 | 0.00% | 38,719 | 1.2억 |
| 2026-08-14 | 3,135 | 3,135 | 3,055 | 3,100 | 30 | +0.98% | 14,663 | 4,546만 |
| 2026-08-13 | 3,175 | 3,175 | 3,065 | 3,070 | -110 | -3.46% | 28,430 | 8,728만 |
| 2026-08-12 | 3,250 | 3,250 | 3,090 | 3,180 | -45 | -1.40% | 49,351 | 1.57억 |
| 2026-08-11 | 3,080 | 3,245 | 3,080 | 3,225 | 70 | +2.22% | 12,274 | 3,958만 |
| 2026-08-10 | 3,240 | 3,240 | 3,080 | 3,155 | 5 | +0.16% | 35,515 | 1.12억 |
| 2026-08-07 | 3,360 | 3,420 | 3,050 | 3,150 | -240 | -7.08% | 62,710 | 1.98억 |
| 2026-08-06 | 3,145 | 3,405 | 3,105 | 3,390 | 235 | +7.45% | 39,668 | 1.34억 |
| 2026-08-05 | 3,210 | 3,230 | 3,130 | 3,155 | -40 | -1.25% | 16,430 | 5,184만 |
| 2026-08-04 | 3,125 | 3,230 | 3,025 | 3,195 | 120 | +3.90% | 50,584 | 1.62억 |
| 2026-08-03 | 2,940 | 3,080 | 2,940 | 3,075 | 135 | +4.59% | 22,678 | 6,973만 |
| 2026-07-31 | 2,915 | 2,955 | 2,870 | 2,940 | 20 | +0.68% | 6,831 | 2,008만 |
| 2026-07-30 | 2,940 | 2,970 | 2,750 | 2,920 | 90 | +3.18% | 11,448 | 3,343만 |
| 2026-07-29 | 2,945 | 2,945 | 2,720 | 2,830 | 0 | 0.00% | 59,224 | 1.68억 |
| 2026-07-28 | 2,980 | 2,980 | 2,830 | 2,830 | -85 | -2.92% | 10,885 | 3,080만 |
| 2026-07-27 | 2,970 | 2,975 | 2,840 | 2,915 | 10 | +0.34% | 4,573 | 1,333만 |
| 2026-07-24 | 2,905 | 3,045 | 2,850 | 2,905 | -5 | -0.17% | 7,421 | 2,156만 |
| 2026-07-23 | 2,805 | 2,910 | 2,770 | 2,910 | 105 | +3.74% | 17,334 | 5,044만 |
| 2026-07-22 | 2,810 | 2,910 | 2,775 | 2,805 | -25 | -0.88% | 33,242 | 9,324만 |
| 2026-07-21 | 2,840 | 2,840 | 2,720 | 2,830 | 5 | +0.18% | 21,990 | 6,223만 |
| 2026-07-20 | 2,900 | 2,900 | 2,795 | 2,825 | -75 | -2.59% | 28,313 | 7,998만 |
| 2026-07-16 | 2,990 | 2,995 | 2,850 | 2,900 | 0 | 0.00% | 57,641 | 1.67억 |
| 2026-07-15 | 2,915 | 3,055 | 2,850 | 2,900 | -10 | -0.34% | 16,658 | 4,831만 |
| 2026-07-14 | 2,950 | 2,985 | 2,840 | 2,910 | -40 | -1.36% | 53,074 | 1.54억 |
| 2026-07-13 | 3,065 | 3,065 | 2,905 | 2,950 | -95 | -3.12% | 22,794 | 6,724만 |
| 2026-07-10 | 3,000 | 3,065 | 2,950 | 3,045 | 45 | +1.50% | 9,931 | 3,024만 |
| 2026-07-09 | 2,900 | 3,130 | 2,900 | 3,000 | 100 | +3.45% | 60,222 | 1.81억 |
| 2026-07-08 | 2,890 | 2,990 | 2,840 | 2,900 | -25 | -0.85% | 22,868 | 6,632만 |
| 2026-07-07 | 2,890 | 2,925 | 2,835 | 2,925 | 35 | +1.21% | 35,646 | 1.04억 |
| 2026-07-06 | 2,925 | 2,960 | 2,845 | 2,890 | -35 | -1.20% | 14,540 | 4,202만 |
| 2026-07-03 | 2,925 | 2,940 | 2,810 | 2,925 | 0 | 0.00% | 15,123 | 4,423만 |
| 2026-07-02 | 2,810 | 2,950 | 2,805 | 2,925 | 35 | +1.21% | 22,352 | 6,538만 |
| 2026-07-01 | 2,825 | 2,925 | 2,825 | 2,890 | 65 | +2.30% | 29,679 | 8,577만 |
| 2026-06-30 | 2,850 | 2,975 | 2,735 | 2,825 | -25 | -0.88% | 14,274 | 4,032만 |
| 2026-06-29 | 2,800 | 2,950 | 2,730 | 2,850 | 55 | +1.97% | 39,746 | 1.13억 |
| 2026-06-26 | 2,875 | 2,875 | 2,700 | 2,795 | 0 | 0.00% | 33,601 | 9,391만 |
| 2026-06-25 | 2,910 | 2,910 | 2,770 | 2,795 | -5 | -0.18% | 8,799 | 2,459만 |
| 2026-06-24 | 2,860 | 2,865 | 2,750 | 2,800 | -80 | -2.78% | 50,171 | 1.4억 |
| 2026-06-23 | 2,960 | 3,010 | 2,800 | 2,880 | -100 | -3.36% | 48,690 | 1.4억 |
| 2026-06-22 | 2,990 | 3,015 | 2,840 | 2,980 | -10 | -0.33% | 46,025 | 1.37억 |
| 2026-06-19 | 3,065 | 3,065 | 2,905 | 2,990 | -40 | -1.32% | 48,134 | 1.44억 |
| 2026-06-18 | 3,135 | 3,135 | 3,005 | 3,030 | -80 | -2.57% | 9,863 | 2,988만 |
| 2026-06-17 | 3,075 | 3,140 | 3,055 | 3,110 | 35 | +1.14% | 12,859 | 3,999만 |
| 2026-06-16 | 3,190 | 3,190 | 3,000 | 3,075 | -15 | -0.49% | 27,915 | 8,584만 |
| 2026-06-15 | 3,140 | 3,195 | 3,085 | 3,090 | -55 | -1.75% | 19,569 | 6,047만 |
| 2026-06-12 | 3,140 | 3,150 | 3,035 | 3,145 | 115 | +3.80% | 30,475 | 9,584만 |
| 2026-06-11 | 3,010 | 3,090 | 2,960 | 3,030 | 15 | +0.50% | 6,609 | 2,003만 |
| 2026-06-10 | 3,015 | 3,075 | 2,950 | 3,015 | 0 | 0.00% | 16,680 | 5,029만 |
| 2026-06-09 | 2,840 | 3,070 | 2,840 | 3,015 | 115 | +3.97% | 65,294 | 1.97억 |
| 2026-06-08 | 3,015 | 3,045 | 2,860 | 2,900 | -205 | -6.60% | 143,779 | 4.17억 |
| 2026-06-05 | 3,145 | 3,175 | 3,000 | 3,105 | 25 | +0.81% | 33,991 | 1.06억 |
| 2026-06-04 | 3,060 | 3,190 | 3,040 | 3,080 | 30 | +0.98% | 23,338 | 7,188만 |
| 2026-06-02 | 3,095 | 3,100 | 2,910 | 3,050 | -50 | -1.61% | 43,065 | 1.31억 |
| 2026-06-01 | 3,255 | 3,255 | 3,070 | 3,100 | -155 | -4.76% | 118,834 | 3.68억 |
| 2026-05-29 | 3,220 | 3,330 | 3,160 | 3,255 | 35 | +1.09% | 45,331 | 1.48억 |
| 2026-05-28 | 3,340 | 3,340 | 3,155 | 3,220 | -55 | -1.68% | 44,940 | 1.45억 |
| 2026-05-27 | 3,430 | 3,500 | 3,230 | 3,275 | -110 | -3.25% | 73,622 | 2.41억 |
| 2026-05-26 | 3,580 | 3,580 | 3,370 | 3,385 | -130 | -3.70% | 69,217 | 2.34억 |
| 2026-05-22 | 3,380 | 3,520 | 3,370 | 3,515 | 115 | +3.38% | 22,359 | 7,859만 |
| 2026-05-21 | 3,490 | 3,590 | 3,400 | 3,400 | -90 | -2.58% | 69,368 | 2.36억 |
| 2026-05-20 | 3,710 | 3,710 | 3,370 | 3,490 | -75 | -2.10% | 48,261 | 1.68억 |
| 2026-05-19 | 3,705 | 3,710 | 3,545 | 3,565 | -140 | -3.78% | 71,492 | 2.55억 |
| 2026-05-18 | 3,500 | 3,770 | 3,450 | 3,705 | 245 | +7.08% | 171,968 | 6.37억 |
| 2026-05-15 | 3,445 | 3,595 | 3,350 | 3,460 | -20 | -0.57% | 73,523 | 2.54억 |
| 2026-05-14 | 3,440 | 3,515 | 3,365 | 3,480 | 10 | +0.29% | 62,641 | 2.18억 |
| 2026-05-13 | 3,405 | 3,600 | 3,405 | 3,470 | 35 | +1.02% | 95,219 | 3.3억 |
| 2026-05-12 | 3,600 | 3,725 | 3,425 | 3,435 | -205 | -5.63% | 156,224 | 5.37억 |
| 2026-05-11 | 3,685 | 4,385 | 3,640 | 3,640 | -45 | -1.22% | 1,518,861 | 55.29억 |
| 2026-05-08 | 3,530 | 3,775 | 3,470 | 3,685 | 110 | +3.08% | 95,195 | 3.51억 |
| 2026-05-07 | 3,515 | 3,640 | 3,455 | 3,575 | 65 | +1.85% | 33,538 | 1.2억 |
| 2026-05-06 | 3,550 | 3,590 | 3,455 | 3,510 | -55 | -1.54% | 36,378 | 1.28억 |
| 2026-05-04 | 3,620 | 3,620 | 3,510 | 3,565 | -60 | -1.66% | 68,530 | 2.44억 |
| 2026-04-30 | 3,660 | 3,670 | 3,560 | 3,625 | -45 | -1.23% | 35,411 | 1.28억 |
| 2026-04-29 | 3,625 | 3,685 | 3,545 | 3,670 | 40 | +1.10% | 27,316 | 1억 |
| 2026-04-28 | 3,635 | 3,730 | 3,580 | 3,630 | -5 | -0.14% | 47,250 | 1.72억 |
| 2026-04-27 | 3,450 | 3,635 | 3,400 | 3,635 | 215 | +6.29% | 125,629 | 4.57억 |
| 2026-04-24 | 3,365 | 3,445 | 3,345 | 3,420 | 60 | +1.79% | 29,552 | 1.01억 |
| 2026-04-23 | 3,355 | 3,470 | 3,267 | 3,360 | 10 | +0.30% | 62,392 | 2.1억 |
| 2026-04-22 | 3,345 | 3,380 | 3,320 | 3,350 | -25 | -0.74% | 23,057 | 7,724만 |
| 2026-04-21 | 3,440 | 3,475 | 3,350 | 3,375 | -65 | -1.89% | 49,715 | 1.68억 |
| 2026-04-20 | 3,400 | 3,465 | 3,390 | 3,440 | 0 | 0.00% | 42,619 | 1.47억 |
| 2026-04-17 | 3,415 | 3,445 | 3,330 | 3,440 | 25 | +0.73% | 32,225 | 1.11억 |
| 2026-04-16 | 3,470 | 3,500 | 3,390 | 3,415 | -55 | -1.59% | 72,665 | 2.48억 |
| 2026-04-15 | 3,515 | 3,540 | 3,420 | 3,470 | -40 | -1.14% | 26,484 | 9,190만 |
| 2026-04-14 | 3,520 | 3,550 | 3,460 | 3,510 | 30 | +0.86% | 17,687 | 6,208만 |
| 2026-04-13 | 3,495 | 3,595 | 3,435 | 3,480 | -50 | -1.42% | 27,375 | 9,527만 |
| 2026-04-10 | 3,390 | 3,540 | 3,390 | 3,530 | 140 | +4.13% | 35,109 | 1.24억 |
| 2026-04-09 | 3,455 | 3,500 | 3,385 | 3,390 | -90 | -2.59% | 23,089 | 7,827만 |
| 2026-04-08 | 3,475 | 3,530 | 3,435 | 3,480 | 0 | 0.00% | 36,725 | 1.28억 |
| 2026-04-07 | 3,510 | 3,550 | 3,420 | 3,480 | -30 | -0.85% | 97,603 | 3.4억 |
| 2026-04-06 | 3,650 | 3,650 | 3,470 | 3,510 | -95 | -2.64% | 92,967 | 3.26억 |
| 2026-04-03 | 3,320 | 3,670 | 3,310 | 3,605 | 330 | +10.08% | 270,667 | 9.76억 |
| 2026-04-02 | 3,160 | 3,330 | 3,160 | 3,275 | 95 | +2.99% | 70,015 | 2.29억 |
| 2026-04-01 | 3,155 | 3,215 | 3,130 | 3,180 | 100 | +3.25% | 25,381 | 8,071만 |
| 2026-03-31 | 3,155 | 3,165 | 3,080 | 3,080 | -80 | -2.53% | 57,748 | 1.78억 |
| 2026-03-30 | 3,125 | 3,230 | 3,125 | 3,160 | -50 | -1.56% | 30,195 | 9,542만 |
| 2026-03-27 | 3,155 | 3,240 | 3,080 | 3,210 | — | — | 70,097 | 2.25억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)