마이크로투나노
424980KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,520원-380 (-4.27%)장중장중 · 종가 09-18
52주 위치
4,84016,34032%신고가 대비 -47.86%
- 시가총액
- 504억
- PBR
- 1.95
- EPS(TTM)
- -836원
- BPS
- 4,366원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.8% | -6.9% | -40.5% | +3.8% | -10.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,220 | 9,220 | 8,400 | 8,520 | -380 | -4.27% | 17,038 | 1.45억 |
| 2026-09-17 | 9,030 | 9,550 | 8,850 | 8,900 | -40 | -0.45% | 10,773 | 9,588만 |
| 2026-09-16 | 8,850 | 9,100 | 8,650 | 8,940 | 100 | +1.13% | 15,968 | 1.43억 |
| 2026-09-15 | 9,080 | 9,390 | 8,730 | 8,840 | -260 | -2.86% | 21,206 | 1.87억 |
| 2026-09-14 | 9,520 | 9,600 | 9,000 | 9,100 | -410 | -4.31% | 17,725 | 1.61억 |
| 2026-09-11 | 9,660 | 9,660 | 9,220 | 9,510 | -140 | -1.45% | 43,824 | 4.17억 |
| 2026-09-10 | 8,630 | 10,290 | 8,460 | 9,650 | 1,210 | +14.34% | 216,672 | 20.91억 |
| 2026-09-09 | 8,130 | 8,640 | 8,130 | 8,440 | 80 | +0.96% | 9,999 | 8,439만 |
| 2026-09-08 | 8,710 | 8,710 | 8,360 | 8,360 | -250 | -2.90% | 15,218 | 1.27억 |
| 2026-09-07 | 8,390 | 8,610 | 8,140 | 8,610 | 320 | +3.86% | 28,463 | 2.45억 |
| 2026-09-04 | 7,970 | 8,790 | 7,970 | 8,290 | 320 | +4.02% | 47,441 | 3.93억 |
| 2026-09-03 | 7,420 | 8,190 | 7,400 | 7,970 | 570 | +7.70% | 57,330 | 4.57억 |
| 2026-09-02 | 7,010 | 7,850 | 6,920 | 7,400 | 390 | +5.56% | 23,165 | 1.71억 |
| 2026-09-01 | 6,980 | 7,210 | 6,810 | 7,010 | 40 | +0.57% | 6,603 | 4,629만 |
| 2026-08-31 | 7,230 | 7,230 | 6,700 | 6,970 | -260 | -3.60% | 14,810 | 1.03억 |
| 2026-08-28 | 7,300 | 7,300 | 7,090 | 7,230 | 30 | +0.42% | 1,356 | 980만 |
| 2026-08-27 | 7,040 | 7,390 | 7,040 | 7,200 | -50 | -0.69% | 4,961 | 3,572만 |
| 2026-08-26 | 7,450 | 7,750 | 7,090 | 7,250 | -170 | -2.29% | 6,137 | 4,449만 |
| 2026-08-25 | 7,250 | 7,430 | 6,910 | 7,420 | 170 | +2.34% | 10,308 | 7,649만 |
| 2026-08-24 | 7,120 | 7,460 | 6,670 | 7,250 | 180 | +2.55% | 22,100 | 1.6억 |
| 2026-08-21 | 7,550 | 7,550 | 6,800 | 7,070 | -490 | -6.48% | 12,476 | 8,821만 |
| 2026-08-20 | 7,930 | 8,170 | 7,150 | 7,560 | -430 | -5.38% | 6,911 | 5,225만 |
| 2026-08-19 | 7,820 | 8,080 | 7,460 | 7,990 | 90 | +1.14% | 7,731 | 6,177만 |
| 2026-08-18 | 7,680 | 8,440 | 7,500 | 7,900 | 300 | +3.95% | 49,802 | 3.93억 |
| 2026-08-14 | 7,400 | 7,740 | 7,300 | 7,600 | 200 | +2.70% | 8,514 | 6,471만 |
| 2026-08-13 | 7,460 | 8,000 | 7,400 | 7,400 | -190 | -2.50% | 12,547 | 9,285만 |
| 2026-08-12 | 7,210 | 7,940 | 7,140 | 7,590 | 380 | +5.27% | 15,048 | 1.14억 |
| 2026-08-11 | 6,670 | 7,580 | 6,670 | 7,210 | 310 | +4.49% | 18,911 | 1.36억 |
| 2026-08-10 | 6,580 | 7,050 | 6,400 | 6,900 | 370 | +5.67% | 22,999 | 1.59억 |
| 2026-08-07 | 6,650 | 7,070 | 6,150 | 6,530 | -240 | -3.55% | 4,641 | 3,031만 |
| 2026-08-06 | 6,820 | 6,820 | 6,440 | 6,770 | -30 | -0.44% | 3,788 | 2,564만 |
| 2026-08-05 | 6,900 | 6,920 | 6,510 | 6,800 | 240 | +3.66% | 8,768 | 5,962만 |
| 2026-08-04 | 6,230 | 6,600 | 6,230 | 6,560 | 330 | +5.30% | 12,959 | 8,501만 |
| 2026-08-03 | 6,130 | 6,610 | 6,000 | 6,230 | -70 | -1.11% | 7,608 | 4,740만 |
| 2026-07-31 | 5,320 | 6,300 | 5,320 | 6,300 | 1,120 | +21.62% | 42,091 | 2.65억 |
| 2026-07-30 | 5,220 | 5,850 | 5,070 | 5,180 | -270 | -4.95% | 14,868 | 7,702만 |
| 2026-07-29 | 5,670 | 6,100 | 4,840 | 5,450 | -230 | -4.05% | 53,812 | 2.93억 |
| 2026-07-28 | 6,200 | 6,200 | 5,520 | 5,680 | -520 | -8.39% | 58,700 | 3.33억 |
| 2026-07-27 | 6,290 | 6,380 | 6,080 | 6,200 | -90 | -1.43% | 16,341 | 1.01억 |
| 2026-07-24 | 6,900 | 6,900 | 6,030 | 6,290 | -610 | -8.84% | 18,579 | 1.17억 |
| 2026-07-23 | 6,760 | 6,980 | 6,550 | 6,900 | 200 | +2.99% | 7,419 | 5,119만 |
| 2026-07-22 | 6,830 | 7,000 | 6,450 | 6,700 | 140 | +2.13% | 10,079 | 6,753만 |
| 2026-07-21 | 6,400 | 6,810 | 6,140 | 6,560 | 100 | +1.55% | 13,326 | 8,742만 |
| 2026-07-20 | 6,780 | 6,780 | 6,110 | 6,460 | -380 | -5.56% | 10,085 | 6,515만 |
| 2026-07-16 | 7,210 | 7,210 | 6,630 | 6,840 | -450 | -6.17% | 20,881 | 1.43억 |
| 2026-07-15 | 7,000 | 7,380 | 6,310 | 7,290 | 480 | +7.05% | 70,191 | 5.12억 |
| 2026-07-14 | 6,830 | 7,100 | 6,510 | 6,810 | -30 | -0.44% | 24,782 | 1.69억 |
| 2026-07-13 | 7,150 | 7,460 | 6,700 | 6,840 | -310 | -4.34% | 14,173 | 9,694만 |
| 2026-07-10 | 6,330 | 7,190 | 6,330 | 7,150 | 670 | +10.34% | 15,206 | 1.09억 |
| 2026-07-09 | 5,960 | 6,650 | 5,960 | 6,480 | 480 | +8.00% | 16,254 | 1.05억 |
| 2026-07-08 | 6,670 | 6,710 | 6,000 | 6,000 | -680 | -10.18% | 33,628 | 2.02억 |
| 2026-07-07 | 6,870 | 7,200 | 6,530 | 6,680 | -240 | -3.47% | 16,690 | 1.11억 |
| 2026-07-06 | 6,920 | 7,250 | 6,570 | 6,920 | 0 | 0.00% | 15,629 | 1.08억 |
| 2026-07-03 | 6,820 | 7,150 | 6,210 | 6,920 | -10 | -0.14% | 49,625 | 3.43억 |
| 2026-07-02 | 7,800 | 7,810 | 6,830 | 6,930 | -1,070 | -13.38% | 66,305 | 4.59억 |
| 2026-07-01 | 8,000 | 8,500 | 7,700 | 8,000 | 310 | +4.03% | 16,249 | 1.3억 |
| 2026-06-30 | 8,200 | 8,300 | 7,690 | 7,690 | -660 | -7.90% | 17,004 | 1.31억 |
| 2026-06-29 | 7,100 | 8,350 | 7,100 | 8,350 | 1,250 | +17.61% | 19,675 | 1.64억 |
| 2026-06-26 | 7,610 | 7,710 | 6,930 | 7,100 | -510 | -6.70% | 28,850 | 2.05억 |
| 2026-06-25 | 7,820 | 8,190 | 7,590 | 7,610 | -190 | -2.44% | 30,440 | 2.32억 |
| 2026-06-24 | 8,040 | 8,040 | 7,520 | 7,800 | -250 | -3.11% | 22,601 | 1.76억 |
| 2026-06-23 | 8,260 | 8,400 | 7,640 | 8,050 | -350 | -4.17% | 17,597 | 1.42억 |
| 2026-06-22 | 8,550 | 8,830 | 8,230 | 8,400 | -150 | -1.75% | 17,432 | 1.46억 |
| 2026-06-19 | 9,390 | 9,390 | 8,390 | 8,550 | -600 | -6.56% | 32,166 | 2.75억 |
| 2026-06-18 | 9,560 | 9,840 | 9,150 | 9,150 | -420 | -4.39% | 17,159 | 1.57억 |
| 2026-06-17 | 9,780 | 9,890 | 9,100 | 9,570 | -210 | -2.15% | 16,214 | 1.55억 |
| 2026-06-16 | 10,010 | 10,180 | 9,700 | 9,780 | -230 | -2.30% | 15,305 | 1.5억 |
| 2026-06-15 | 10,600 | 10,810 | 9,690 | 10,010 | -300 | -2.91% | 38,883 | 3.89억 |
| 2026-06-12 | 9,360 | 10,870 | 9,360 | 10,310 | 1,110 | +12.07% | 43,620 | 4.5억 |
| 2026-06-11 | 8,420 | 9,600 | 8,330 | 9,200 | 690 | +8.11% | 22,219 | 2.04억 |
| 2026-06-10 | 9,350 | 9,400 | 8,500 | 8,510 | -890 | -9.47% | 310 | 264만 |
| 2026-06-09 | 8,690 | 9,400 | 8,670 | 9,400 | 950 | +11.24% | 19,046 | 1.79억 |
| 2026-06-08 | 9,000 | 9,450 | 8,320 | 8,450 | -1,090 | -11.43% | 31,379 | 2.65억 |
| 2026-06-05 | 10,100 | 10,100 | 9,350 | 9,540 | -560 | -5.54% | 36,234 | 3.46억 |
| 2026-06-04 | 10,500 | 10,570 | 9,980 | 10,100 | 410 | +4.23% | 33,708 | 3.4억 |
| 2026-06-02 | 10,190 | 10,190 | 9,310 | 9,690 | -500 | -4.91% | 50,040 | 4.85억 |
| 2026-06-01 | 10,700 | 10,870 | 10,020 | 10,190 | -420 | -3.96% | 44,730 | 4.56억 |
| 2026-05-29 | 12,120 | 12,180 | 10,420 | 10,610 | -580 | -5.18% | 79,196 | 8.4억 |
| 2026-05-28 | 12,810 | 12,810 | 10,800 | 11,190 | -1,330 | -10.62% | 58,985 | 6.6억 |
| 2026-05-27 | 13,330 | 13,470 | 12,300 | 12,520 | -660 | -5.01% | 42,956 | 5.38억 |
| 2026-05-26 | 13,920 | 14,800 | 13,170 | 13,180 | -610 | -4.42% | 70,378 | 9.28억 |
| 2026-05-22 | 12,350 | 14,120 | 12,200 | 13,790 | 1,440 | +11.66% | 87,998 | 12.13억 |
| 2026-05-21 | 12,670 | 12,690 | 12,100 | 12,350 | 350 | +2.92% | 31,863 | 3.94억 |
| 2026-05-20 | 12,130 | 12,170 | 11,090 | 12,000 | 170 | +1.44% | 51,781 | 6.21억 |
| 2026-05-19 | 11,980 | 12,240 | 11,420 | 11,830 | -150 | -1.25% | 23,872 | 2.82억 |
| 2026-05-18 | 12,370 | 12,400 | 11,250 | 11,980 | -390 | -3.15% | 37,382 | 4.48억 |
| 2026-05-15 | 12,860 | 14,690 | 12,120 | 12,370 | -490 | -3.81% | 120,527 | 14.91억 |
| 2026-05-14 | 13,250 | 14,660 | 12,260 | 12,860 | -390 | -2.94% | 45,140 | 5.81억 |
| 2026-05-13 | 13,010 | 13,300 | 12,310 | 13,250 | 410 | +3.19% | 25,598 | 3.39억 |
| 2026-05-12 | 13,450 | 13,500 | 12,410 | 12,840 | -560 | -4.18% | 48,739 | 6.26억 |
| 2026-05-11 | 13,800 | 14,100 | 12,900 | 13,400 | -400 | -2.90% | 48,283 | 6.47억 |
| 2026-05-08 | 13,800 | 13,950 | 13,510 | 13,800 | 0 | 0.00% | 21,887 | 3.02억 |
| 2026-05-07 | 14,450 | 14,530 | 13,650 | 13,800 | -650 | -4.50% | 36,172 | 4.99억 |
| 2026-05-06 | 14,400 | 15,140 | 14,300 | 14,450 | 250 | +1.76% | 66,045 | 9.54억 |
| 2026-05-04 | 13,670 | 14,360 | 13,660 | 14,200 | 540 | +3.95% | 43,130 | 6.12억 |
| 2026-04-30 | 14,230 | 14,500 | 13,600 | 13,660 | -570 | -4.01% | 30,910 | 4.22억 |
| 2026-04-29 | 14,460 | 14,670 | 14,000 | 14,230 | -230 | -1.59% | 25,994 | 3.7억 |
| 2026-04-28 | 15,210 | 15,210 | 14,450 | 14,460 | -450 | -3.02% | 27,186 | 3.93억 |
| 2026-04-27 | 15,060 | 15,140 | 14,600 | 14,910 | -150 | -1.00% | 28,087 | 4.19억 |
| 2026-04-24 | 14,200 | 15,570 | 14,200 | 15,060 | 860 | +6.06% | 96,698 | 14.56억 |
| 2026-04-23 | 14,580 | 14,600 | 13,700 | 14,200 | -260 | -1.80% | 21,155 | 3억 |
| 2026-04-22 | 14,400 | 14,720 | 14,150 | 14,460 | 60 | +0.42% | 26,598 | 3.85억 |
| 2026-04-21 | 15,160 | 15,160 | 14,360 | 14,400 | -280 | -1.91% | 69,426 | 10억 |
| 2026-04-20 | 13,780 | 14,700 | 13,670 | 14,680 | 900 | +6.53% | 54,008 | 7.93억 |
| 2026-04-17 | 13,400 | 14,120 | 13,015 | 13,780 | 420 | +3.14% | 26,230 | 3.61억 |
| 2026-04-16 | 13,150 | 13,360 | 12,970 | 13,360 | 210 | +1.60% | 15,506 | 2.07억 |
| 2026-04-15 | 13,390 | 13,500 | 13,030 | 13,150 | -240 | -1.79% | 35,427 | 4.66억 |
| 2026-04-14 | 12,700 | 13,550 | 12,700 | 13,390 | 890 | +7.12% | 32,880 | 4.4억 |
| 2026-04-13 | 12,780 | 12,980 | 12,030 | 12,500 | -460 | -3.55% | 27,970 | 3.5억 |
| 2026-04-10 | 12,350 | 13,170 | 12,350 | 12,960 | 900 | +7.46% | 29,235 | 3.79억 |
| 2026-04-09 | 12,580 | 12,580 | 11,940 | 12,060 | -190 | -1.55% | 10,489 | 1.26억 |
| 2026-04-08 | 12,000 | 12,250 | 12,000 | 12,250 | 620 | +5.33% | 17,523 | 2.15억 |
| 2026-04-07 | 12,450 | 12,800 | 11,620 | 11,630 | -200 | -1.69% | 14,653 | 1.7억 |
| 2026-04-06 | 11,830 | 12,270 | 11,830 | 11,830 | 0 | 0.00% | 10,593 | 1.25억 |
| 2026-04-03 | 11,810 | 12,200 | 11,700 | 11,830 | 80 | +0.68% | 17,893 | 2.12억 |
| 2026-04-02 | 12,160 | 12,220 | 11,220 | 11,750 | -300 | -2.49% | 60,955 | 7.16억 |
| 2026-04-01 | 11,620 | 12,190 | 11,620 | 12,050 | 850 | +7.59% | 25,823 | 3.11억 |
| 2026-03-31 | 11,850 | 12,450 | 11,160 | 11,200 | -710 | -5.96% | 33,877 | 3.79억 |
| 2026-03-30 | 12,010 | 12,150 | 11,490 | 11,910 | -450 | -3.64% | 35,415 | 4.22억 |
| 2026-03-27 | 12,850 | 12,850 | 12,130 | 12,360 | — | — | 27,455 | 3.39억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)