한국화장품제조
003350KOSPI15,770원+940 (+6.34%)전일 종가 2026-09-18
52주 위치
6,75017,91081%신고가 대비 -11.95%
- 시가총액
- 3,573억
- PER
- 3.30
- PBR
- 2.93
- EPS(TTM)
- 4,781원
- BPS
- 5,380원
- 배당수익률
- 1.90%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.7% | +95.4% | +73.9% | +61.2% | +32.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 14,870 | 16,700 | 14,350 | 15,770 | 940 | +6.34% | 4,218,838 | 665억 |
| 2026-09-17 | 14,700 | 15,250 | 14,700 | 14,830 | -120 | -0.80% | 607,315 | 90.06억 |
| 2026-09-16 | 14,680 | 15,800 | 14,510 | 14,950 | 140 | +0.95% | 2,409,035 | 360억 |
| 2026-09-15 | 14,670 | 15,300 | 14,470 | 14,810 | -160 | -1.07% | 893,004 | 132억 |
| 2026-09-14 | 16,100 | 17,910 | 14,970 | 14,970 | -740 | -4.71% | 5,002,986 | 749억 |
| 2026-09-11 | 12,910 | 16,920 | 12,910 | 15,710 | 2,550 | +19.38% | 11,798,448 | 1,854억 |
| 2026-09-10 | 13,460 | 13,480 | 12,490 | 13,160 | -180 | -1.35% | 495,053 | 65.15억 |
| 2026-09-09 | 13,010 | 13,460 | 12,690 | 13,340 | 330 | +2.54% | 821,729 | 110억 |
| 2026-09-08 | 13,090 | 13,140 | 12,550 | 13,010 | 20 | +0.15% | 661,593 | 86.07억 |
| 2026-09-07 | 12,690 | 13,070 | 12,350 | 12,990 | 240 | +1.88% | 615,672 | 79.98억 |
| 2026-09-04 | 12,850 | 12,920 | 12,260 | 12,750 | -10 | -0.08% | 588,133 | 74.99억 |
| 2026-09-03 | 13,220 | 13,620 | 12,550 | 12,760 | -540 | -4.06% | 1,050,976 | 134억 |
| 2026-09-02 | 13,640 | 14,180 | 13,240 | 13,300 | -640 | -4.59% | 792,253 | 105억 |
| 2026-09-01 | 14,970 | 15,160 | 13,640 | 13,940 | -1,030 | -6.88% | 895,478 | 125억 |
| 2026-08-31 | 14,700 | 15,690 | 14,250 | 14,970 | 530 | +3.67% | 2,681,085 | 401억 |
| 2026-08-28 | 13,470 | 15,280 | 13,470 | 14,440 | 1,020 | +7.60% | 4,756,781 | 687억 |
| 2026-08-27 | 14,040 | 14,200 | 13,040 | 13,420 | -990 | -6.87% | 1,205,180 | 162억 |
| 2026-08-26 | 14,260 | 14,660 | 13,830 | 14,410 | 0 | 0.00% | 1,525,806 | 220억 |
| 2026-08-25 | 11,570 | 14,940 | 11,400 | 14,410 | 2,690 | +22.95% | 8,971,935 | 1,293억 |
| 2026-08-24 | 10,810 | 11,990 | 10,600 | 11,720 | 920 | +8.52% | 1,693,586 | 198억 |
| 2026-08-21 | 10,510 | 11,180 | 10,330 | 10,800 | 290 | +2.76% | 1,335,610 | 144억 |
| 2026-08-20 | 10,440 | 10,800 | 10,300 | 10,510 | -80 | -0.76% | 574,000 | 60.33억 |
| 2026-08-19 | 10,970 | 11,300 | 10,500 | 10,590 | -460 | -4.16% | 729,430 | 77.25억 |
| 2026-08-18 | 11,400 | 11,420 | 10,600 | 11,050 | -470 | -4.08% | 893,792 | 98.76억 |
| 2026-08-14 | 11,490 | 11,860 | 11,080 | 11,520 | 30 | +0.26% | 1,345,528 | 155억 |
| 2026-08-13 | 11,850 | 13,210 | 11,020 | 11,490 | -360 | -3.04% | 4,998,404 | 574억 |
| 2026-08-12 | 10,650 | 12,650 | 10,590 | 11,850 | 1,510 | +14.60% | 7,789,767 | 923억 |
| 2026-08-11 | 9,040 | 11,240 | 8,980 | 10,340 | 1,320 | +14.63% | 4,742,424 | 490억 |
| 2026-08-10 | 8,590 | 9,100 | 8,420 | 9,020 | 430 | +5.01% | 272,817 | 24.61억 |
| 2026-08-07 | 8,510 | 8,760 | 8,350 | 8,590 | 20 | +0.23% | 145,779 | 12.52억 |
| 2026-08-06 | 8,440 | 8,660 | 8,330 | 8,570 | 130 | +1.54% | 370,509 | 31.75억 |
| 2026-08-05 | 8,450 | 8,620 | 8,390 | 8,440 | -70 | -0.82% | 101,930 | 8.6억 |
| 2026-08-04 | 8,030 | 8,510 | 8,030 | 8,510 | 480 | +5.98% | 90,640 | 7.71억 |
| 2026-08-03 | 7,830 | 8,130 | 7,640 | 8,030 | 170 | +2.16% | 90,374 | 7.26억 |
| 2026-07-31 | 7,630 | 7,890 | 7,380 | 7,860 | 110 | +1.42% | 192,491 | 15.13억 |
| 2026-07-30 | 6,760 | 7,970 | 6,750 | 7,750 | 450 | +6.16% | 106,535 | 8.26억 |
| 2026-07-29 | 7,950 | 8,030 | 7,130 | 7,300 | -620 | -7.83% | 196,268 | 14.33억 |
| 2026-07-28 | 8,190 | 8,520 | 7,640 | 7,920 | -340 | -4.12% | 126,527 | 10.02억 |
| 2026-07-27 | 7,740 | 8,390 | 7,700 | 8,260 | 510 | +6.58% | 139,581 | 11.53억 |
| 2026-07-24 | 7,600 | 7,820 | 7,530 | 7,750 | 90 | +1.17% | 66,673 | 5.17억 |
| 2026-07-23 | 7,250 | 7,690 | 7,200 | 7,660 | 410 | +5.66% | 78,392 | 6억 |
| 2026-07-22 | 7,580 | 7,600 | 7,140 | 7,250 | -280 | -3.72% | 117,505 | 8.52억 |
| 2026-07-21 | 7,450 | 7,570 | 7,150 | 7,530 | 50 | +0.67% | 42,268 | 3.18억 |
| 2026-07-20 | 7,850 | 7,850 | 7,370 | 7,480 | -400 | -5.08% | 55,256 | 4.13억 |
| 2026-07-16 | 7,960 | 8,060 | 7,720 | 7,880 | -80 | -1.01% | 43,407 | 3.42억 |
| 2026-07-15 | 7,760 | 8,000 | 7,470 | 7,960 | 280 | +3.65% | 116,812 | 9.3억 |
| 2026-07-14 | 7,830 | 7,890 | 7,500 | 7,680 | -110 | -1.41% | 82,159 | 6.31억 |
| 2026-07-13 | 8,070 | 8,540 | 7,790 | 7,790 | -240 | -2.99% | 137,272 | 10.69억 |
| 2026-07-10 | 7,650 | 8,180 | 7,650 | 8,030 | 410 | +5.38% | 96,040 | 7.71억 |
| 2026-07-09 | 8,050 | 8,180 | 7,600 | 7,620 | -500 | -6.16% | 88,528 | 6.75억 |
| 2026-07-08 | 8,600 | 8,900 | 7,750 | 8,120 | -360 | -4.25% | 179,517 | 14.58억 |
| 2026-07-07 | 8,480 | 8,800 | 8,350 | 8,480 | 0 | 0.00% | 191,157 | 16.21억 |
| 2026-07-06 | 8,570 | 9,090 | 8,200 | 8,480 | -40 | -0.47% | 147,124 | 12.48억 |
| 2026-07-03 | 8,250 | 8,550 | 8,050 | 8,520 | 310 | +3.78% | 99,183 | 8.45억 |
| 2026-07-02 | 8,100 | 8,500 | 8,100 | 8,210 | 50 | +0.61% | 95,980 | 7.88억 |
| 2026-07-01 | 8,190 | 8,290 | 7,960 | 8,160 | -30 | -0.37% | 56,341 | 4.6억 |
| 2026-06-30 | 8,100 | 8,320 | 7,870 | 8,190 | 30 | +0.37% | 74,151 | 6.07억 |
| 2026-06-29 | 7,190 | 8,180 | 7,180 | 8,160 | 870 | +11.93% | 146,066 | 11.92억 |
| 2026-06-26 | 7,010 | 7,350 | 6,750 | 7,290 | 210 | +2.97% | 97,288 | 7.09억 |
| 2026-06-25 | 7,450 | 7,570 | 7,050 | 7,080 | -390 | -5.22% | 73,311 | 5.19억 |
| 2026-06-24 | 7,010 | 7,650 | 6,970 | 7,470 | 280 | +3.89% | 112,716 | 8.42억 |
| 2026-06-23 | 7,500 | 7,730 | 7,150 | 7,190 | -560 | -7.23% | 100,135 | 7.2억 |
| 2026-06-22 | 7,960 | 7,960 | 7,640 | 7,750 | -210 | -2.64% | 55,713 | 4.32억 |
| 2026-06-19 | 8,000 | 8,070 | 7,590 | 7,960 | -110 | -1.36% | 181,452 | 14.44억 |
| 2026-06-18 | 8,300 | 8,300 | 8,000 | 8,070 | -220 | -2.65% | 93,501 | 7.55억 |
| 2026-06-17 | 8,300 | 8,360 | 8,120 | 8,290 | 90 | +1.10% | 60,916 | 5.05억 |
| 2026-06-16 | 8,280 | 8,390 | 8,150 | 8,200 | -70 | -0.85% | 51,877 | 4.25억 |
| 2026-06-15 | 8,450 | 8,470 | 8,210 | 8,270 | -20 | -0.24% | 59,217 | 4.9억 |
| 2026-06-12 | 8,350 | 8,530 | 8,220 | 8,290 | 70 | +0.85% | 74,862 | 6.21억 |
| 2026-06-11 | 8,250 | 8,250 | 8,000 | 8,220 | -110 | -1.32% | 74,823 | 6.15억 |
| 2026-06-10 | 8,340 | 8,380 | 7,990 | 8,330 | -10 | -0.12% | 73,326 | 6.11억 |
| 2026-06-09 | 7,730 | 8,410 | 7,730 | 8,340 | 610 | +7.89% | 95,602 | 7.97억 |
| 2026-06-08 | 7,660 | 7,900 | 7,600 | 7,730 | -480 | -5.85% | 107,936 | 8.34억 |
| 2026-06-05 | 8,390 | 8,420 | 8,070 | 8,210 | -180 | -2.15% | 62,072 | 5.1억 |
| 2026-06-04 | 8,200 | 8,480 | 8,120 | 8,390 | 180 | +2.19% | 59,217 | 4.97억 |
| 2026-06-02 | 8,320 | 8,320 | 8,110 | 8,210 | -210 | -2.49% | 85,243 | 7억 |
| 2026-06-01 | 8,600 | 8,860 | 8,240 | 8,420 | -320 | -3.66% | 159,997 | 13.47억 |
| 2026-05-29 | 8,840 | 8,890 | 8,490 | 8,740 | -100 | -1.13% | 69,248 | 6.05억 |
| 2026-05-28 | 8,930 | 8,940 | 8,510 | 8,840 | -80 | -0.90% | 155,307 | 13.73억 |
| 2026-05-27 | 9,410 | 9,420 | 8,850 | 8,920 | -550 | -5.81% | 184,031 | 16.42억 |
| 2026-05-26 | 9,630 | 9,640 | 9,350 | 9,470 | -160 | -1.66% | 74,982 | 7.1억 |
| 2026-05-22 | 9,050 | 9,660 | 9,050 | 9,630 | 580 | +6.41% | 140,293 | 13.51억 |
| 2026-05-21 | 9,100 | 9,280 | 8,990 | 9,050 | 150 | +1.69% | 96,650 | 8.75억 |
| 2026-05-20 | 9,500 | 9,500 | 8,830 | 8,900 | -600 | -6.32% | 162,215 | 14.44억 |
| 2026-05-19 | 9,560 | 9,760 | 9,260 | 9,500 | -60 | -0.63% | 165,811 | 15.75억 |
| 2026-05-18 | 10,290 | 10,300 | 9,350 | 9,560 | -730 | -7.09% | 338,833 | 32.39억 |
| 2026-05-15 | 9,830 | 10,950 | 9,590 | 10,290 | 250 | +2.49% | 1,219,399 | 125억 |
| 2026-05-14 | 9,330 | 10,040 | 9,270 | 10,040 | 680 | +7.26% | 323,530 | 32.48억 |
| 2026-05-13 | 9,650 | 9,650 | 9,200 | 9,360 | -240 | -2.50% | 125,578 | 11.75억 |
| 2026-05-12 | 9,810 | 10,080 | 9,350 | 9,600 | -200 | -2.04% | 263,788 | 25.32억 |
| 2026-05-11 | 9,850 | 10,240 | 9,700 | 9,800 | 140 | +1.45% | 267,331 | 26.2억 |
| 2026-05-08 | 9,640 | 9,910 | 9,580 | 9,660 | 30 | +0.31% | 144,410 | 13.95억 |
| 2026-05-07 | 9,980 | 10,050 | 9,400 | 9,630 | -360 | -3.60% | 287,966 | 27.73억 |
| 2026-05-06 | 10,110 | 10,110 | 9,840 | 9,990 | -100 | -0.99% | 139,440 | 13.93억 |
| 2026-05-04 | 10,260 | 10,260 | 10,000 | 10,090 | -10 | -0.10% | 125,953 | 12.71억 |
| 2026-04-30 | 9,980 | 10,110 | 9,790 | 10,100 | 120 | +1.20% | 232,524 | 23.48억 |
| 2026-04-29 | 10,710 | 10,780 | 9,910 | 9,980 | -300 | -2.92% | 316,613 | 31.6억 |
| 2026-04-28 | 10,650 | 10,700 | 10,150 | 10,280 | -380 | -3.56% | 277,402 | 28.52억 |
| 2026-04-27 | 10,400 | 10,770 | 10,340 | 10,660 | 380 | +3.70% | 403,128 | 42.97억 |
| 2026-04-24 | 10,100 | 11,100 | 9,990 | 10,280 | 560 | +5.76% | 1,232,723 | 127억 |
| 2026-04-23 | 9,440 | 9,750 | 9,240 | 9,720 | 360 | +3.85% | 170,266 | 16.55억 |
| 2026-04-22 | 9,300 | 9,420 | 9,160 | 9,360 | 160 | +1.74% | 108,868 | 10.19억 |
| 2026-04-21 | 9,440 | 9,520 | 9,140 | 9,200 | -200 | -2.13% | 121,596 | 11.19억 |
| 2026-04-20 | 10,100 | 10,110 | 9,380 | 9,400 | -240 | -2.49% | 241,417 | 22.69억 |
| 2026-04-10 | 8,940 | 9,720 | 8,940 | 9,640 | 700 | +7.83% | 322,535 | 31.09억 |
| 2026-04-09 | 8,830 | 9,080 | 8,810 | 8,940 | 60 | +0.68% | 77,760 | 6.95억 |
| 2026-04-08 | 8,790 | 8,890 | 8,580 | 8,880 | 290 | +3.38% | 133,325 | 11.84억 |
| 2026-04-07 | 8,750 | 8,760 | 8,490 | 8,590 | -40 | -0.46% | 93,920 | 8.07억 |
| 2026-04-06 | 8,800 | 8,800 | 8,470 | 8,630 | -50 | -0.58% | 96,795 | 8.35억 |
| 2026-04-03 | 8,930 | 8,930 | 8,590 | 8,680 | -240 | -2.69% | 141,525 | 12.28억 |
| 2026-04-02 | 9,120 | 9,150 | 8,570 | 8,920 | -200 | -2.19% | 178,020 | 15.88억 |
| 2026-04-01 | 8,960 | 9,130 | 8,840 | 9,120 | 350 | +3.99% | 72,620 | 6.62억 |
| 2026-03-31 | 8,560 | 8,890 | 8,550 | 8,770 | 30 | +0.34% | 65,355 | 5.73억 |
| 2026-03-30 | 8,920 | 8,940 | 8,670 | 8,740 | -440 | -4.79% | 73,680 | 6.44억 |
| 2026-03-27 | 8,940 | 9,220 | 8,640 | 9,180 | 220 | +2.46% | 104,610 | 9.6억 |
| 2026-03-26 | 9,000 | 9,090 | 8,860 | 8,960 | -80 | -0.88% | 49,085 | 4.4억 |
| 2026-03-25 | 8,940 | 9,060 | 8,920 | 9,040 | 150 | +1.69% | 38,675 | 3.5억 |
| 2026-03-24 | 8,880 | 8,960 | 8,600 | 8,890 | 200 | +2.30% | 72,660 | 6.46억 |
| 2026-03-23 | 8,900 | 9,040 | 8,690 | 8,690 | -530 | -5.75% | 142,755 | 12.41억 |
| 2026-03-20 | 8,800 | 9,260 | 8,800 | 9,220 | — | — | 138,330 | 12.75억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)