← 관심 종목 목록
072870

메가스터디

13,370원 +100 (+0.75%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:02 조회

메가스터디 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:02 조회

전일13,270
시가13,270
고가13,420
저가13,120
거래량10,832
대금1.43억
시총1,594억
외인소진율18.61%
52주 최고13,710
52주 최저10,680
PER5.43배
EPS2,462원
추정PERN/A
추정EPSN/A
PBR0.46배
BPS29,315원
배당수익률9.87%
주당배당금1,320원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 13,370 -4,249 +286 +3,923 18.58%
09.30 13,370 -1,954 -220 +393 18.61%
09.29 13,300 -1,228 -1,680 +1,092 18.63%
09.28 13,250 +5,891 +2,180 -9,953 18.64%
09.23 13,220 -8,354 -76 +8,275 18.59%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 13,270 13,420 13,120 13,370 10,832
2026-09-30 13,370 13,400 13,000 13,370 7,767
2026-09-29 13,250 13,390 13,220 13,300 14,407
2026-09-28 13,230 13,450 13,100 13,250 17,992
2026-09-23 13,290 13,500 13,040 13,220 17,362
2026-09-22 13,200 13,270 13,090 13,200 18,990
2026-09-21 13,290 13,290 13,000 13,200 22,917
2026-09-18 13,190 13,290 13,060 13,190 15,893
2026-09-17 13,010 13,390 13,010 13,260 17,929
2026-09-16 13,180 13,220 13,010 13,120 12,696
2026-09-15 13,190 13,360 12,970 13,070 30,641
2026-09-14 13,200 13,200 12,940 13,190 16,497
2026-09-11 13,190 13,250 13,000 13,060 11,753
2026-09-10 13,220 13,250 13,000 13,060 11,532
2026-09-09 13,280 13,280 13,100 13,170 7,775
2026-09-08 13,300 13,300 13,010 13,110 15,013
2026-09-07 13,430 13,450 13,150 13,190 17,443
2026-09-04 13,440 13,440 13,290 13,420 8,817
2026-09-03 13,430 13,460 13,250 13,400 12,475
2026-09-02 13,590 13,590 13,330 13,430 11,026
2026-09-01 13,550 13,600 13,380 13,600 16,960
2026-08-31 13,680 13,680 13,260 13,540 34,967
2026-08-28 13,340 13,700 13,330 13,680 24,113
2026-08-27 13,510 13,580 13,330 13,330 23,747
2026-08-26 13,310 13,520 13,310 13,510 26,786
2026-08-25 13,190 13,340 13,120 13,310 24,307
2026-08-24 13,110 13,200 12,950 13,170 13,227
2026-08-21 13,150 13,150 12,930 13,080 18,057
2026-08-20 13,140 13,150 12,950 13,150 28,256
2026-08-19 13,250 13,250 12,960 13,170 12,906
2026-08-18 13,330 13,390 12,900 13,290 44,504
2026-08-14 13,000 13,330 12,950 13,330 25,155
2026-08-13 13,100 13,110 12,980 13,070 13,905
2026-08-12 13,090 13,100 12,920 13,080 15,397
2026-08-11 13,060 13,110 13,030 13,090 13,393
2026-08-10 13,230 13,300 12,920 13,060 22,354
2026-08-07 13,200 13,340 13,190 13,230 20,162
2026-08-06 13,180 13,300 13,020 13,200 19,681
2026-08-05 12,920 13,160 12,920 13,070 17,201
2026-08-04 12,810 12,990 12,700 12,920 19,190

출처: 네이버 증권 10.02 02:02 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:02 조회