메가터치
446540KOSDAQ8,550원-380 (-4.26%)전일 종가 2026-09-18
52주 위치
3,24510,99068%신고가 대비 -22.20%
- 시가총액
- 2,486억
- PER
- 28.69
- PBR
- 2.88
- EPS(TTM)
- 298원
- BPS
- 2,964원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.0% | +10.0% | +112.7% | +142.2% | +106.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,000 | 9,060 | 8,300 | 8,550 | -380 | -4.26% | 551,289 | 47.14억 |
| 2026-09-17 | 8,960 | 9,240 | 8,860 | 8,930 | -20 | -0.22% | 305,516 | 27.28억 |
| 2026-09-16 | 8,660 | 9,360 | 8,440 | 8,950 | 290 | +3.35% | 691,000 | 61.84억 |
| 2026-09-15 | 8,320 | 9,300 | 8,130 | 8,660 | 170 | +2.00% | 993,777 | 86.06억 |
| 2026-09-14 | 8,390 | 9,500 | 8,190 | 8,490 | 60 | +0.71% | 2,613,735 | 222억 |
| 2026-09-11 | 8,050 | 9,800 | 7,900 | 8,430 | 250 | +3.06% | 5,471,993 | 461억 |
| 2026-09-10 | 7,910 | 8,350 | 7,530 | 8,180 | 270 | +3.41% | 302,152 | 24.72억 |
| 2026-09-09 | 7,310 | 7,960 | 7,150 | 7,910 | 600 | +8.21% | 435,325 | 34.43억 |
| 2026-09-08 | 7,190 | 7,520 | 7,030 | 7,310 | 220 | +3.10% | 186,876 | 13.66억 |
| 2026-09-07 | 7,350 | 7,890 | 7,040 | 7,090 | -20 | -0.28% | 166,911 | 11.83억 |
| 2026-09-04 | 6,880 | 7,240 | 6,840 | 7,110 | 340 | +5.02% | 129,696 | 9.22억 |
| 2026-09-03 | 7,300 | 7,450 | 6,710 | 6,770 | -570 | -7.77% | 225,106 | 15.24억 |
| 2026-09-02 | 7,190 | 7,820 | 6,990 | 7,340 | 80 | +1.10% | 182,471 | 13.39억 |
| 2026-09-01 | 7,260 | 7,350 | 6,880 | 7,260 | 140 | +1.97% | 106,367 | 7.72억 |
| 2026-08-31 | 6,700 | 7,140 | 6,460 | 7,120 | 270 | +3.94% | 107,701 | 7.67억 |
| 2026-08-28 | 7,040 | 7,140 | 6,770 | 6,850 | -290 | -4.06% | 111,368 | 7.63억 |
| 2026-08-27 | 7,430 | 7,460 | 6,910 | 7,140 | -130 | -1.79% | 174,891 | 12.49억 |
| 2026-08-26 | 7,240 | 7,320 | 6,950 | 7,270 | 30 | +0.41% | 145,725 | 10.59억 |
| 2026-08-25 | 7,050 | 7,260 | 6,590 | 7,240 | 140 | +1.97% | 249,629 | 18.07억 |
| 2026-08-24 | 6,870 | 7,350 | 6,850 | 7,100 | 280 | +4.11% | 260,598 | 18.5억 |
| 2026-08-21 | 7,090 | 7,140 | 6,500 | 6,820 | -330 | -4.62% | 388,891 | 26.52억 |
| 2026-08-20 | 8,040 | 8,260 | 7,000 | 7,150 | -690 | -8.80% | 350,761 | 25.08억 |
| 2026-08-19 | 8,300 | 8,640 | 7,800 | 7,840 | -800 | -9.26% | 202,489 | 15.88억 |
| 2026-08-18 | 8,650 | 9,010 | 8,110 | 8,640 | 540 | +6.67% | 543,983 | 47억 |
| 2026-08-14 | 8,480 | 8,500 | 7,730 | 8,100 | -200 | -2.41% | 249,562 | 20.21억 |
| 2026-08-13 | 7,990 | 8,540 | 7,950 | 8,300 | 250 | +3.11% | 225,337 | 18.7억 |
| 2026-08-12 | 8,310 | 8,310 | 7,930 | 8,050 | -270 | -3.25% | 189,468 | 15.25억 |
| 2026-08-11 | 7,800 | 8,420 | 7,440 | 8,320 | 530 | +6.80% | 391,739 | 32.59억 |
| 2026-08-10 | 6,710 | 7,830 | 6,610 | 7,790 | 1,090 | +16.27% | 539,317 | 42.01억 |
| 2026-08-07 | 6,810 | 7,210 | 6,530 | 6,700 | 100 | +1.52% | 203,452 | 13.63억 |
| 2026-08-06 | 6,390 | 6,900 | 6,360 | 6,600 | 50 | +0.76% | 109,239 | 7.21억 |
| 2026-08-05 | 6,310 | 6,790 | 6,140 | 6,550 | 440 | +7.20% | 158,368 | 10.37억 |
| 2026-08-04 | 6,450 | 6,450 | 5,970 | 6,110 | 0 | 0.00% | 79,184 | 4.84억 |
| 2026-08-03 | 6,600 | 6,600 | 6,050 | 6,110 | -500 | -7.56% | 117,080 | 7.15억 |
| 2026-07-31 | 6,530 | 6,610 | 5,770 | 6,610 | 1,300 | +24.48% | 310,955 | 20.55억 |
| 2026-07-30 | 4,910 | 5,760 | 4,910 | 5,310 | 10 | +0.19% | 163,662 | 8.69억 |
| 2026-07-29 | 5,490 | 5,730 | 4,700 | 5,300 | -190 | -3.46% | 302,490 | 16.03억 |
| 2026-07-28 | 5,720 | 6,030 | 5,420 | 5,490 | -650 | -10.59% | 202,479 | 11.12억 |
| 2026-07-27 | 6,300 | 6,480 | 5,820 | 6,140 | -140 | -2.23% | 99,029 | 6.08억 |
| 2026-07-24 | 6,720 | 6,760 | 6,250 | 6,280 | -570 | -8.32% | 179,467 | 11.27억 |
| 2026-07-23 | 6,750 | 7,050 | 6,580 | 6,850 | 170 | +2.54% | 207,442 | 14.21억 |
| 2026-07-22 | 6,910 | 7,200 | 6,580 | 6,680 | 0 | 0.00% | 168,652 | 11.27억 |
| 2026-07-21 | 6,550 | 6,970 | 6,350 | 6,680 | 130 | +1.98% | 134,239 | 8.97억 |
| 2026-07-20 | 6,800 | 7,140 | 6,490 | 6,550 | -290 | -4.24% | 162,558 | 10.65억 |
| 2026-07-16 | 6,980 | 7,190 | 6,570 | 6,840 | -390 | -5.39% | 199,303 | 13.63억 |
| 2026-07-15 | 6,900 | 7,390 | 6,660 | 7,230 | 660 | +10.05% | 340,083 | 24.59억 |
| 2026-07-14 | 6,770 | 6,880 | 6,120 | 6,570 | -180 | -2.67% | 304,305 | 19.99억 |
| 2026-07-13 | 6,850 | 7,700 | 6,710 | 6,750 | 30 | +0.45% | 518,155 | 34.98억 |
| 2026-07-10 | 6,390 | 7,000 | 6,260 | 6,720 | 470 | +7.52% | 479,395 | 32.22억 |
| 2026-07-09 | 5,810 | 7,100 | 5,630 | 6,250 | 440 | +7.57% | 943,792 | 58.99억 |
| 2026-07-08 | 5,710 | 6,470 | 5,420 | 5,810 | 100 | +1.75% | 326,507 | 18.97억 |
| 2026-07-07 | 5,490 | 6,600 | 5,460 | 5,710 | 220 | +4.01% | 454,042 | 25.93억 |
| 2026-07-06 | 5,590 | 5,760 | 5,310 | 5,490 | -100 | -1.79% | 91,895 | 5.05억 |
| 2026-07-03 | 5,460 | 5,670 | 5,130 | 5,590 | 130 | +2.38% | 104,032 | 5.82억 |
| 2026-07-02 | 6,080 | 6,200 | 5,460 | 5,460 | -830 | -13.20% | 164,561 | 8.99억 |
| 2026-07-01 | 5,940 | 6,530 | 5,770 | 6,290 | 400 | +6.79% | 359,003 | 22.58억 |
| 2026-06-30 | 5,800 | 5,990 | 5,610 | 5,890 | 90 | +1.55% | 108,756 | 6.41억 |
| 2026-06-29 | 5,400 | 5,990 | 5,230 | 5,800 | 530 | +10.06% | 81,962 | 4.75억 |
| 2026-06-26 | 5,340 | 5,440 | 5,110 | 5,270 | -70 | -1.31% | 163,846 | 8.63억 |
| 2026-06-25 | 6,090 | 6,100 | 5,230 | 5,340 | -490 | -8.40% | 512,979 | 27.39억 |
| 2026-06-24 | 5,980 | 6,300 | 5,710 | 5,830 | -180 | -3.00% | 233,653 | 13.62억 |
| 2026-06-23 | 6,960 | 6,970 | 5,990 | 6,010 | -940 | -13.53% | 325,127 | 19.54억 |
| 2026-06-22 | 6,870 | 7,250 | 6,800 | 6,950 | -40 | -0.57% | 164,547 | 11.44억 |
| 2026-06-19 | 8,000 | 8,000 | 6,810 | 6,990 | -780 | -10.04% | 294,290 | 20.57억 |
| 2026-06-18 | 7,710 | 8,250 | 7,450 | 7,770 | 70 | +0.91% | 227,829 | 17.7억 |
| 2026-06-17 | 7,800 | 8,120 | 7,530 | 7,700 | -100 | -1.28% | 174,018 | 13.4억 |
| 2026-06-16 | 7,900 | 8,220 | 7,720 | 7,800 | -100 | -1.27% | 115,931 | 9.04억 |
| 2026-06-15 | 8,400 | 8,750 | 7,900 | 7,900 | -360 | -4.36% | 295,425 | 23.34억 |
| 2026-06-12 | 8,440 | 8,780 | 8,120 | 8,260 | 190 | +2.35% | 352,504 | 29.12억 |
| 2026-06-11 | 6,950 | 8,080 | 6,550 | 8,070 | 1,170 | +16.96% | 374,794 | 30.25억 |
| 2026-06-10 | 7,330 | 7,590 | 6,790 | 6,900 | -420 | -5.74% | 71 | 49만 |
| 2026-06-09 | 6,500 | 7,670 | 6,500 | 7,320 | 860 | +13.31% | 256,585 | 18.78억 |
| 2026-06-08 | 6,150 | 7,000 | 6,080 | 6,460 | -200 | -3.00% | 342,452 | 22.12억 |
| 2026-06-05 | 6,940 | 7,060 | 6,630 | 6,660 | -270 | -3.90% | 132,347 | 8.81억 |
| 2026-06-04 | 6,840 | 7,300 | 6,750 | 6,930 | 180 | +2.67% | 262,438 | 18.19억 |
| 2026-06-02 | 7,090 | 7,090 | 6,520 | 6,750 | -340 | -4.80% | 263,096 | 17.76억 |
| 2026-06-01 | 7,600 | 7,600 | 6,900 | 7,090 | -450 | -5.97% | 631,370 | 44.76억 |
| 2026-05-29 | 8,670 | 8,700 | 7,430 | 7,540 | -980 | -11.50% | 517,858 | 39.05억 |
| 2026-05-28 | 8,920 | 9,110 | 8,220 | 8,520 | -500 | -5.54% | 378,936 | 32.29억 |
| 2026-05-27 | 9,980 | 10,080 | 8,850 | 9,020 | -820 | -8.33% | 474,887 | 42.83억 |
| 2026-05-26 | 10,830 | 10,990 | 9,590 | 9,840 | -60 | -0.61% | 503,930 | 49.59억 |
| 2026-05-22 | 8,480 | 10,000 | 8,200 | 9,900 | 1,420 | +16.75% | 1,022,424 | 101억 |
| 2026-05-21 | 8,180 | 8,950 | 8,080 | 8,480 | 520 | +6.53% | 584,281 | 49.55억 |
| 2026-05-20 | 8,210 | 8,400 | 7,390 | 7,960 | -470 | -5.58% | 431,258 | 34.33억 |
| 2026-05-19 | 7,790 | 8,570 | 7,630 | 8,430 | 570 | +7.25% | 831,750 | 70.12억 |
| 2026-05-18 | 7,730 | 8,720 | 6,960 | 7,860 | 830 | +11.81% | 2,573,306 | 202억 |
| 2026-05-15 | 7,510 | 7,740 | 6,820 | 7,030 | -480 | -6.39% | 469,333 | 32.99억 |
| 2026-05-14 | 6,560 | 7,580 | 6,500 | 7,510 | 790 | +11.76% | 428,905 | 32.21억 |
| 2026-05-13 | 6,710 | 6,790 | 6,310 | 6,720 | 30 | +0.45% | 323,026 | 21.71억 |
| 2026-05-12 | 7,200 | 7,210 | 6,490 | 6,690 | -400 | -5.64% | 313,027 | 20.94억 |
| 2026-05-11 | 7,280 | 7,510 | 6,860 | 7,090 | 10 | +0.14% | 238,519 | 16.91억 |
| 2026-05-08 | 7,200 | 7,450 | 6,960 | 7,080 | -140 | -1.94% | 258,072 | 18.27억 |
| 2026-05-07 | 7,740 | 7,800 | 7,050 | 7,220 | -510 | -6.60% | 345,198 | 24.92억 |
| 2026-05-06 | 7,500 | 7,800 | 7,200 | 7,730 | 340 | +4.60% | 475,680 | 36.77억 |
| 2026-05-04 | 7,220 | 7,470 | 7,100 | 7,390 | 250 | +3.50% | 421,747 | 31.17억 |
| 2026-04-30 | 7,050 | 7,290 | 6,780 | 7,140 | -160 | -2.19% | 635,562 | 45.38억 |
| 2026-04-29 | 6,380 | 7,500 | 6,330 | 7,300 | 780 | +11.96% | 1,286,173 | 93.89억 |
| 2026-04-28 | 6,000 | 7,060 | 6,000 | 6,520 | 600 | +10.14% | 1,968,655 | 128억 |
| 2026-04-27 | 5,830 | 6,000 | 5,700 | 5,920 | 230 | +4.04% | 364,202 | 21.56억 |
| 2026-04-24 | 5,900 | 5,970 | 5,660 | 5,690 | -140 | -2.40% | 397,787 | 22.63억 |
| 2026-04-23 | 6,110 | 6,210 | 5,660 | 5,830 | -280 | -4.58% | 601,986 | 35.1억 |
| 2026-04-22 | 6,210 | 6,400 | 5,820 | 6,110 | 0 | 0.00% | 561,881 | 34.33억 |
| 2026-04-21 | 6,290 | 6,400 | 6,050 | 6,110 | -170 | -2.71% | 581,026 | 35.5억 |
| 2026-04-20 | 6,120 | 6,480 | 6,010 | 6,280 | 80 | +1.29% | 606,461 | 38.09억 |
| 2026-04-17 | 5,800 | 6,250 | 5,710 | 6,200 | 400 | +6.90% | 1,503,579 | 93.22억 |
| 2026-04-16 | 5,090 | 6,170 | 4,960 | 5,800 | 710 | +13.95% | 2,986,390 | 173억 |
| 2026-04-15 | 4,680 | 5,090 | 4,650 | 5,090 | 410 | +8.76% | 1,094,280 | 55.7억 |
| 2026-04-14 | 4,295 | 4,900 | 4,225 | 4,680 | 470 | +11.16% | 1,595,719 | 74.68억 |
| 2026-04-13 | 4,195 | 4,250 | 4,115 | 4,210 | -25 | -0.59% | 53,998 | 2.27억 |
| 2026-04-10 | 4,165 | 4,270 | 4,140 | 4,235 | 75 | +1.80% | 121,534 | 5.15억 |
| 2026-04-09 | 4,165 | 4,200 | 4,110 | 4,160 | -10 | -0.24% | 44,881 | 1.87억 |
| 2026-04-08 | 4,180 | 4,250 | 4,140 | 4,170 | 100 | +2.46% | 96,298 | 4.02억 |
| 2026-04-07 | 4,075 | 4,205 | 4,050 | 4,070 | -30 | -0.73% | 73,728 | 3억 |
| 2026-04-06 | 4,125 | 4,190 | 4,065 | 4,100 | -60 | -1.44% | 28,735 | 1.18억 |
| 2026-04-03 | 4,170 | 4,185 | 4,050 | 4,160 | 120 | +2.97% | 71,936 | 2.99억 |
| 2026-04-02 | 4,265 | 4,265 | 3,980 | 4,040 | -160 | -3.81% | 93,934 | 3.79억 |
| 2026-04-01 | 4,080 | 4,200 | 4,080 | 4,200 | 185 | +4.61% | 68,365 | 2.87억 |
| 2026-03-31 | 4,195 | 4,195 | 4,010 | 4,015 | -155 | -3.72% | 173,028 | 6.95억 |
| 2026-03-30 | 4,160 | 4,240 | 4,065 | 4,170 | -50 | -1.18% | 99,117 | 4.13억 |
| 2026-03-27 | 4,080 | 4,245 | 4,065 | 4,220 | — | — | 138,072 | 5.83억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)