미트박스

475460KOSDAQ· 정보서비스업

2,640원+15 (+0.57%)마감yfinance (비공식)

52주 위치

1,6973,70747%신고가 대비 -28.78%

시가총액: 149억
PER: 4.91
PBR: 0.39
EPS(TTM): 538원
BPS: 6,746원
배당수익률: 3.79%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,640원

시가총액149억

52주 최고3,707원

52주 최저1,697원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+32.9%	+28.4%	-0.4%	-7.7%	-28.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,690	2,770	2,490	2,640	15	+0.57%	38,236	1.01억
2026-09-18	2,770	2,785	2,590	2,625	-145	-5.23%	61,909	1.63억
2026-09-17	2,620	2,785	2,600	2,770	160	+6.13%	93,267	2.58억
2026-09-16	2,900	3,370	2,605	2,610	-153	-5.55%	758,070	19.79억
2026-09-15	2,900	2,927	2,697	2,763	-143	-4.93%	286,230	7.91억
2026-09-14	2,883	2,933	2,870	2,907	17	+0.58%	247,230	7.19억
2026-09-11	2,827	2,900	2,797	2,890	63	+2.24%	139,107	4.02억
2026-09-10	2,840	2,967	2,800	2,827	27	+0.95%	221,085	6.25억
2026-09-09	2,760	2,850	2,753	2,800	40	+1.45%	167,007	4.68억
2026-09-08	2,793	2,807	2,753	2,760	-3	-0.12%	141,588	3.91억
2026-09-07	2,767	2,783	2,723	2,763	40	+1.47%	212,739	5.88억
2026-09-04	2,683	2,767	2,573	2,723	77	+2.90%	305,796	8.33억
2026-09-03	2,533	2,693	2,433	2,647	130	+5.17%	209,949	5.56억
2026-09-02	2,253	2,893	2,240	2,517	250	+11.03%	1,516,827	38.17억
2026-09-01	2,230	2,270	2,203	2,267	43	+1.95%	28,899	6,550만
2026-08-31	2,160	2,237	2,133	2,223	57	+2.62%	24,717	5,495만
2026-08-28	2,117	2,167	2,097	2,167	37	+1.72%	17,298	3,748만
2026-08-27	2,100	2,143	2,083	2,130	30	+1.43%	30,708	6,541만
2026-08-26	2,083	2,130	2,077	2,100	17	+0.80%	23,313	4,896만
2026-08-25	2,037	2,127	2,020	2,083	50	+2.46%	42,186	8,789만
2026-08-24	1,983	2,067	1,983	2,033	47	+2.35%	11,517	2,342만
2026-08-21	2,023	2,043	1,977	1,987	-70	-3.40%	11,157	2,217만
2026-08-20	1,997	2,073	1,997	2,057	13	+0.65%	10,968	2,256만
2026-08-19	2,000	2,067	1,977	2,043	-30	-1.45%	47,589	9,724만
2026-08-18	2,043	2,163	2,043	2,073	-50	-2.35%	34,917	7,239만
2026-08-14	2,117	2,150	2,067	2,123	33	+1.59%	39,972	8,487만
2026-08-13	2,097	2,103	2,077	2,090	-7	-0.32%	37,389	7,814만
2026-08-12	2,063	2,097	2,017	2,097	70	+3.45%	22,176	4,650만
2026-08-11	1,920	2,033	1,920	2,027	30	+1.50%	19,458	3,943만
2026-08-10	2,000	2,000	1,873	1,997	77	+3.99%	21,369	4,267만
2026-08-07	1,927	1,953	1,900	1,920	-7	-0.35%	12,960	2,488만
2026-08-06	1,930	1,937	1,903	1,927	-3	-0.17%	9,990	1,925만
2026-08-05	2,000	2,000	1,927	1,930	-7	-0.34%	9,285	1,792만
2026-08-04	1,803	1,940	1,803	1,937	63	+3.38%	22,431	4,344만
2026-08-03	1,743	1,873	1,743	1,873	73	+4.07%	27,345	5,123만
2026-07-31	1,737	1,820	1,737	1,800	43	+2.47%	45,927	8,267만
2026-07-30	1,783	1,873	1,697	1,757	-67	-3.66%	38,127	6,698만
2026-07-29	1,827	1,847	1,750	1,823	-3	-0.18%	56,325	1.03억
2026-07-28	1,753	1,880	1,753	1,827	-37	-1.97%	57,954	1.06억
2026-07-27	1,783	1,880	1,783	1,863	0	0.00%	65,790	1.23억
2026-07-24	1,860	1,937	1,853	1,863	-53	-2.78%	37,935	7,069만
2026-07-23	1,850	1,927	1,850	1,917	67	+3.60%	10,062	1,929만
2026-07-22	1,860	1,930	1,850	1,850	0	0.00%	41,283	7,637만
2026-07-21	1,793	1,867	1,793	1,850	-3	-0.18%	44,268	8,190만
2026-07-20	1,853	1,880	1,833	1,853	-30	-1.59%	78,099	1.45억
2026-07-16	1,897	1,923	1,860	1,883	13	+0.71%	66,393	1.25억
2026-07-15	1,850	1,893	1,850	1,870	20	+1.08%	36,135	6,757만
2026-07-14	1,880	1,913	1,817	1,850	-83	-4.31%	96,933	1.79억
2026-07-13	1,930	2,007	1,903	1,933	-50	-2.52%	61,722	1.19억
2026-07-10	1,837	1,990	1,837	1,983	133	+7.21%	27,216	5,398만
2026-07-09	1,757	1,953	1,757	1,850	-43	-2.29%	30,462	5,635만
2026-07-08	1,947	1,953	1,893	1,893	-70	-3.57%	34,923	6,612만
2026-07-07	1,883	2,000	1,883	1,963	-57	-2.81%	40,869	8,024만
2026-07-06	1,970	2,033	1,917	2,020	37	+1.85%	24,729	4,995만
2026-07-03	1,940	2,000	1,903	1,983	-7	-0.34%	34,008	6,745만
2026-07-02	1,943	1,993	1,880	1,990	33	+1.70%	37,125	7,388만
2026-07-01	2,083	2,083	1,913	1,957	-170	-7.99%	47,703	9,334만
2026-06-30	1,817	2,127	1,773	2,127	233	+12.32%	88,740	1.89억
2026-06-29	1,960	1,960	1,810	1,893	83	+4.60%	17,526	3,318만
2026-06-26	1,997	1,997	1,727	1,810	-87	-4.57%	44,715	8,093만
2026-06-25	1,740	1,900	1,740	1,897	43	+2.34%	65,256	1.24억
2026-06-24	1,927	1,927	1,783	1,853	20	+1.09%	48,390	8,968만
2026-06-23	1,960	1,977	1,833	1,833	-130	-6.62%	79,698	1.46억
2026-06-22	2,020	2,077	1,940	1,963	-93	-4.54%	50,217	9,859만
2026-06-19	2,077	2,160	2,020	2,057	-123	-5.66%	54,306	1.12억
2026-06-18	2,163	2,180	2,083	2,180	13	+0.62%	10,950	2,387만
2026-06-17	2,163	2,173	2,120	2,167	3	+0.15%	23,841	5,166만
2026-06-16	2,133	2,200	2,100	2,163	-10	-0.46%	28,815	6,234만
2026-06-15	2,230	2,230	2,100	2,173	30	+1.40%	20,583	4,473만
2026-06-12	2,157	2,157	2,067	2,143	67	+3.21%	17,751	3,805만
2026-06-11	2,080	2,083	1,997	2,077	73	+3.66%	24,687	5,127만
2026-06-10	2,003	2,127	2,003	2,003	-57	-2.75%	18,732	3,753만
2026-06-09	2,063	2,123	2,027	2,060	-30	-1.44%	42,549	8,765만
2026-06-08	2,020	2,160	1,997	2,090	-60	-2.79%	66,822	1.4억
2026-06-05	2,160	2,240	2,110	2,150	-10	-0.46%	40,851	8,783만
2026-06-04	2,140	2,253	2,140	2,160	3	+0.15%	34,452	7,442만
2026-06-02	2,157	2,183	2,063	2,157	10	+0.47%	65,730	1.42억
2026-06-01	2,287	2,287	2,093	2,147	-157	-6.80%	77,649	1.67억
2026-05-29	2,487	2,487	2,277	2,303	-87	-3.63%	60,432	1.39억
2026-05-28	2,457	2,470	2,357	2,390	-67	-2.71%	44,460	1.06억
2026-05-27	2,520	2,527	2,427	2,457	-90	-3.53%	81,222	2억
2026-05-26	2,640	2,640	2,533	2,547	-97	-3.66%	50,037	1.27억
2026-05-22	2,553	2,650	2,553	2,643	80	+3.12%	43,653	1.15억
2026-05-21	2,547	2,657	2,517	2,563	0	0.00%	44,688	1.15억
2026-05-20	2,647	2,647	2,533	2,563	-103	-3.88%	99,546	2.55억
2026-05-19	2,610	2,667	2,570	2,667	57	+2.17%	42,549	1.13억
2026-05-18	2,683	2,683	2,570	2,610	-73	-2.73%	67,854	1.77억
2026-05-15	2,673	2,750	2,643	2,683	3	+0.12%	104,352	2.8억
2026-05-14	2,637	2,813	2,607	2,680	47	+1.77%	143,709	3.85억
2026-05-13	2,737	2,737	2,600	2,633	-37	-1.37%	70,251	1.85억
2026-05-12	2,750	2,760	2,623	2,670	-7	-0.25%	78,390	2.09억
2026-05-11	2,727	2,727	2,660	2,677	-50	-1.83%	53,775	1.44억
2026-05-08	2,720	2,727	2,680	2,727	7	+0.25%	26,673	7,273만
2026-05-07	2,730	2,753	2,667	2,720	13	+0.49%	64,308	1.75억
2026-05-06	2,780	2,783	2,687	2,707	-50	-1.81%	84,078	2.28억
2026-05-04	2,817	2,820	2,757	2,757	-23	-0.84%	67,179	1.85억
2026-04-30	2,767	2,817	2,747	2,780	-3	-0.12%	93,549	2.6억
2026-04-29	2,790	2,790	2,743	2,783	27	+0.97%	53,409	1.49억
2026-04-28	2,753	2,783	2,733	2,757	3	+0.12%	51,300	1.41억
2026-04-27	2,733	2,807	2,733	2,753	20	+0.73%	50,163	1.38억
2026-04-24	2,763	2,763	2,707	2,733	-30	-1.09%	67,122	1.83억
2026-04-23	2,743	2,777	2,697	2,763	23	+0.85%	53,460	1.48억
2026-04-22	2,687	2,747	2,663	2,740	50	+1.86%	70,368	1.93억
2026-04-21	2,660	2,700	2,623	2,690	7	+0.25%	56,634	1.52억
2026-04-20	2,693	2,693	2,660	2,683	-10	-0.37%	50,949	1.37억
2026-04-17	2,717	2,720	2,637	2,693	40	+1.51%	62,721	1.69억
2026-04-16	2,620	2,657	2,603	2,653	33	+1.27%	46,209	1.23억
2026-04-15	2,633	2,647	2,600	2,620	-17	-0.63%	65,748	1.72억
2026-04-14	2,563	2,637	2,563	2,637	53	+2.06%	41,133	1.08억
2026-04-13	2,593	2,637	2,543	2,583	-30	-1.15%	36,681	9,476만
2026-04-10	2,530	2,647	2,483	2,613	113	+4.53%	54,420	1.42억
2026-04-09	2,500	2,527	2,487	2,500	-20	-0.79%	15,720	3,930만
2026-04-08	2,633	2,633	2,400	2,520	-7	-0.26%	105,066	2.65억
2026-04-07	2,450	2,550	2,450	2,527	53	+2.16%	41,832	1.06억
2026-04-06	2,513	2,617	2,450	2,473	-60	-2.37%	67,077	1.66억
2026-04-03	2,570	2,593	2,533	2,533	0	0.00%	36,081	9,141만
2026-04-02	2,593	2,643	2,517	2,533	-80	-3.06%	51,834	1.31억
2026-04-01	2,640	2,640	2,583	2,613	0	0.00%	36,462	9,529만
2026-03-31	2,590	2,630	2,530	2,613	3	+0.13%	40,020	1.05억
2026-03-30	2,550	2,610	2,460	2,610	—	—	66,585	1.74억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)