279600 미디어젠

기본 정보

• 섹터: KOSDAQ:IT 서비스
• 시가총액: 159억원 (2026-06-30 기준)
• 첫 등장: — (마커 미등장)
• 태그: 매크로/IT소프트웨어 · 음성AI · 음성인식 · AI · 차량용음성 · 챗봇
• 네이버 금융: 🔗

기업개요

• 동사는 2000년 설립된 음성인식 및 음성합성 원천기술 보유 기업으로 2019년 코스닥에 상장함.
• 글로벌 차량용 음성인식 시장에서 국내 업체 중 최대 점유율을 유지하며 21개 이상 다국어 지원 차량 음성 플랫폼으로 내수/북미/유럽 시장에 공용 플랫폼 제공함.
• 딥러닝 기반 STT, TTS, 생성형 AI 기반 챗봇 엔진 등 AI 원천 기술로 스마트 콜센터 및 AI 에듀테크 사업 영위하고 있음.

출처: 네이버증권 종목분석 (WiseReport)

일자별 등장 (최신 위, 누적)

일자	전일 종가	종가	등락률	시간외	vol	색깔	smart	외	연	금투	투	개	그외
2026-08-14	3,745	3,870	🔴 +3.34%	—	×0.1	🔻 개인	+0.0억	+0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-08-13	3,805	3,745	🔵 -1.58%	—	×0.6	⚫ 그외	-0.0억	-0.0	+0.0	+0.0	+0.0	-0.1	+0.1
2026-08-12	3,945	3,805	🔵 -3.55%	—	×0.4	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-08-11	4,015	3,945	🔵 -1.74%	—	×3.9	🟢 외인	+0.3억	+0.3	+0.0	+0.0	+0.0	-0.4	+0.1
2026-08-10	4,185	4,015	🔵 -4.06%	—	×0.5	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	+0.0
2026-08-07	3,940	4,185	🔴 +6.22%	—	×1.5	⚫ 그외	-0.0억	-0.0	+0.0	+0.0	+0.0	-0.2	+0.2
2026-08-06	3,570	3,940	🔴 +10.36%	—	×1.9	⚫ 그외	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.0	+0.0
2026-08-05	3,555	3,570	🔴 +0.42%	—	×0.3	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-08-04	3,450	3,555	🔴 +3.04%	—	×0.5	🟢 외인	+0.1억	+0.1	+0.0	+0.0	+0.0	-0.1	+0.0
2026-08-03	3,610	3,450	🔵 -4.43%	—	×0.3	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-31	3,425	3,610	🔴 +5.40%	—	×0.3	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-30	3,475	3,425	🔵 -1.44%	—	×0.7	⚫ 그외	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.1	+0.1
2026-07-29	3,955	3,475	🔵 -12.14%	—	×1.8	⚫ 그외	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.1	+0.1
2026-07-28	3,835	3,955	🔴 +3.13%	—	×0.6	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-27	4,040	3,835	🔵 -5.07%	—	×0.8	⚫ 그외	-0.1억	-0.1	+0.0	+0.0	+0.0	-0.1	+0.1
2026-07-24	4,380	4,040	🔵 -7.76%	—	×0.8	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-23	4,250	4,380	🔴 +3.06%	—	×6.8	⚫ 그외	-0.2억	-0.2	+0.0	+0.0	+0.0	-0.5	+0.7
2026-07-22	3,790	4,250	🔴 +12.14%	—	×2.4	⚫ 그외	-0.1억	-0.1	+0.0	+0.0	+0.0	-0.1	+0.2
2026-07-21	3,800	3,790	🔵 -0.26%	—	×0.7	⚫ 그외	-0.0억	-0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-20	3,505	3,800	🔴 +8.42%	—	×1.0	⚫ 그외	+0.0억	+0.0	+0.0	-0.0	+0.0	-0.1	+0.1
2026-07-16	3,525	3,505	🔵 -0.57%	—	×0.1	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-15	3,480	3,525	🔴 +1.29%	—	×0.5	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-14	3,330	3,480	🔴 +4.50%	—	×1.6	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-13	3,500	3,330	🔵 -4.86%	—	×1.1	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-07-10	3,605	3,500	🔵 -2.91%	—	×0.2	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-09	3,660	3,605	🔵 -1.50%	—	×0.6	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-08	4,005	3,660	🔵 -8.61%	—	×1.7	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	+0.0
2026-07-07	3,670	4,005	🔴 +9.13%	—	×0.8	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-06	3,750	3,670	🔵 -2.13%	—	×1.6	🔻 개인	-0.2억	-0.2	+0.0	+0.0	+0.0	+0.2	-0.1
2026-07-03	3,400	3,750	🔴 +10.29%	—	×0.5	⚫ 그외	-0.0억	-0.0	+0.0	-0.0	+0.0	-0.0	+0.0
2026-07-02	3,430	3,400	🔵 -0.87%	—	×0.1	🔻 개인	+0.0억	+0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-07-01	3,410	3,430	🔴 +0.59%	—	×0.2	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-30	3,245	3,410	🔴 +5.08%	—	×0.2	⚫ 그외	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-29	3,110	3,245	🔴 +4.34%	—	×0.4	🟢 외인	+0.0억	+0.0	+0.0	-0.0	+0.0	-0.0	+0.0
2026-06-26	3,340	3,110	🔵 -6.89%	—	×1.3	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-25	3,345	3,340	🔵 -0.15%	—	×0.4	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-24	3,375	3,345	🔵 -0.89%	—	×0.8	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-23	3,435	3,375	🔵 -1.75%	—	×2.0	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-22	3,800	3,435	🔵 -9.61%	—	×0.4	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-19	3,725	3,800	🔴 +2.01%	—	×1.1	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	-0.0
2026-06-18	3,920	3,725	🔵 -4.97%	—	×0.5	🔻 개인	+0.0억	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-17	3,755	3,920	🔴 +4.39%	—	×1.1	🟢 외인	+0.1억	+0.1	+0.0	+0.0	-0.0	+0.0
2026-06-16	3,765	3,755	🔵 -0.27%	—	×2.0	🟢 외인	+0.1억	+0.1	+0.0	-0.0	-0.1	+0.0
2026-06-15	3,800	3,765	🔵 -0.92%	—	×4.8	🟢 외인	+0.2억	+0.2	+0.0	+0.0	-0.2	+0.0
2026-06-12	3,640	3,800	🔴 +4.40%	—	×1.0	🔻 개인	+0.0억	+0.0	+0.0	+0.0	+0.0	+0.0
2026-06-11	3,695	3,640	🔵 -1.49%	—	×1.1	🟡 금투	+0.0억	+0.0	+0.0	+0.0	-0.0	+0.0
2026-06-10	3,900	3,695	🔵 -5.26%	—	×0.2	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-09	3,995	3,900	🔵 -2.38%	—	×0.5	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-08	4,220	3,995	🔵 -5.33%	—	×0.4	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-05	4,235	4,220	🔵 -0.35%	—	×0.2	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-04	4,400	4,235	🔵 -3.75%	—	×0.2	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	+0.0
2026-06-02	4,410	4,400	🔵 -0.23%	—	×1.0	🟢 외인	+0.0억	+0.0	+0.0	+0.0	-0.0	+0.0
2026-06-01	4,540	4,410	🔵 -2.86%	—	×0.9	🔻 개인	-0.3억	-0.3	+0.0	+0.0	+0.3	-0.0
2026-05-29	4,670	4,540	🔵 -2.78%	—	×0.5	🔻 개인	-0.0억	-0.0	+0.0	+0.0	+0.0	-0.0
2026-05-28	5,050	4,670	🔵 -7.52%	—	×0.5	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.1	+0.0
2026-05-27	4,770	5,050	🔴 +5.87%	—	×3.2	⚫ 그외	+0.0억	+0.0	+0.0	-0.1	+0.0	+0.1
2026-05-26	4,450	4,770	🔴 +7.19%	—	×0.6	🟢 외인	+0.1억	+0.1	+0.0	+0.0	-0.0	-0.0
2026-05-22	4,545	4,450	🔵 -2.09%	—	×0.7	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.0

일자별 사유 (최신 위)

2026-08-06

• 사유: —
• 섹터 컨텍스트: KOSDAQ:IT 서비스 (smart -224억)
• 매크로 원인: AI 활용 서비스 확대 기대감 속 코스닥 개별 종목 수급 쏠림 심화 (보통)

2026-07-22

• 사유: —
• 섹터 컨텍스트: KOSDAQ:IT 서비스 (smart -25.1억)
• 매크로 원인: AI 소프트웨어 종목별 개별 호재(피지컬AI·모델경량화·통번역)로 동반 강세 (보통)

2026-07-03

• 사유: —
• 섹터 컨텍스트: KOSDAQ:IT 서비스 (smart +132억)
• 매크로 원인: 원인 미확인 (낮음)