모헨즈
006920KOSDAQ· 비금속 광물제품 제조업3,080원+15 (+0.49%)지연장중 · 갱신 대기
52주 위치
2,6757,6308%신고가 대비 -59.63%
- 시가총액
- 336억
- PBR
- 1.25
- EPS(TTM)
- -202원
- BPS
- 2,471원
- 자사주비율
- 10.26%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.4% | -11.2% | -46.0% | -5.8% | -6.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,080 | 3,225 | 3,065 | 3,080 | 15 | +0.49% | 53,014 | 1.63억 |
| 2026-09-17 | 3,145 | 3,165 | 3,060 | 3,065 | -70 | -2.23% | 54,935 | 1.68억 |
| 2026-09-16 | 3,175 | 3,180 | 3,090 | 3,135 | -15 | -0.48% | 39,280 | 1.23억 |
| 2026-09-15 | 3,290 | 3,290 | 3,095 | 3,150 | -50 | -1.56% | 64,487 | 2.03억 |
| 2026-09-14 | 3,250 | 3,285 | 3,175 | 3,200 | -85 | -2.59% | 57,194 | 1.83억 |
| 2026-09-11 | 3,385 | 3,385 | 3,280 | 3,285 | -100 | -2.95% | 34,875 | 1.15억 |
| 2026-09-10 | 3,370 | 3,390 | 3,265 | 3,385 | 15 | +0.45% | 60,899 | 2.06억 |
| 2026-09-09 | 3,450 | 3,500 | 3,345 | 3,370 | -100 | -2.88% | 200,763 | 6.77억 |
| 2026-09-08 | 3,435 | 3,545 | 3,240 | 3,470 | 35 | +1.02% | 220,739 | 7.66억 |
| 2026-09-07 | 3,390 | 3,470 | 3,325 | 3,435 | 45 | +1.33% | 68,704 | 2.36억 |
| 2026-09-04 | 3,500 | 3,550 | 3,335 | 3,390 | -70 | -2.02% | 81,300 | 2.76억 |
| 2026-09-03 | 3,335 | 3,630 | 3,305 | 3,460 | 125 | +3.75% | 203,981 | 7.06억 |
| 2026-09-02 | 3,295 | 3,450 | 3,275 | 3,335 | 10 | +0.30% | 121,385 | 4.05억 |
| 2026-09-01 | 3,355 | 3,430 | 3,280 | 3,325 | -25 | -0.75% | 29,094 | 9,674만 |
| 2026-08-31 | 3,330 | 3,400 | 3,245 | 3,350 | 20 | +0.60% | 59,237 | 1.98억 |
| 2026-08-28 | 3,240 | 3,350 | 3,180 | 3,330 | 60 | +1.83% | 48,941 | 1.63억 |
| 2026-08-27 | 3,280 | 3,360 | 3,270 | 3,270 | -40 | -1.21% | 38,119 | 1.25억 |
| 2026-08-26 | 3,230 | 3,345 | 3,185 | 3,310 | 90 | +2.80% | 70,875 | 2.35억 |
| 2026-08-25 | 3,225 | 3,245 | 3,025 | 3,220 | 70 | +2.22% | 73,468 | 2.37억 |
| 2026-08-24 | 3,230 | 3,230 | 3,120 | 3,150 | -60 | -1.87% | 42,916 | 1.35억 |
| 2026-08-21 | 3,340 | 3,345 | 3,130 | 3,210 | -70 | -2.13% | 60,036 | 1.93억 |
| 2026-08-20 | 3,250 | 3,410 | 3,175 | 3,280 | 75 | +2.34% | 106,049 | 3.48억 |
| 2026-08-19 | 3,325 | 3,325 | 3,150 | 3,205 | -120 | -3.61% | 53,877 | 1.73억 |
| 2026-08-18 | 3,435 | 3,460 | 3,280 | 3,325 | -110 | -3.20% | 44,674 | 1.49억 |
| 2026-08-14 | 3,425 | 3,475 | 3,355 | 3,435 | 10 | +0.29% | 79,780 | 2.74억 |
| 2026-08-13 | 3,490 | 3,550 | 3,385 | 3,425 | -85 | -2.42% | 100,414 | 3.44억 |
| 2026-08-12 | 3,385 | 3,595 | 3,320 | 3,510 | 130 | +3.85% | 224,366 | 7.88억 |
| 2026-08-11 | 3,330 | 3,500 | 3,270 | 3,380 | 55 | +1.65% | 243,135 | 8.22억 |
| 2026-08-10 | 3,230 | 3,330 | 3,225 | 3,325 | 100 | +3.10% | 66,465 | 2.21억 |
| 2026-08-07 | 3,265 | 3,285 | 3,150 | 3,225 | -10 | -0.31% | 38,281 | 1.23억 |
| 2026-08-06 | 3,230 | 3,265 | 3,160 | 3,235 | 5 | +0.15% | 40,281 | 1.3억 |
| 2026-08-05 | 3,200 | 3,280 | 3,170 | 3,230 | 60 | +1.89% | 69,776 | 2.25억 |
| 2026-08-04 | 3,070 | 3,215 | 3,045 | 3,170 | 145 | +4.79% | 116,472 | 3.69억 |
| 2026-08-03 | 3,005 | 3,120 | 2,955 | 3,025 | 20 | +0.67% | 70,581 | 2.14억 |
| 2026-07-31 | 2,960 | 3,015 | 2,920 | 3,005 | 110 | +3.80% | 74,515 | 2.24억 |
| 2026-07-30 | 2,755 | 3,050 | 2,755 | 2,895 | 80 | +2.84% | 151,313 | 4.38억 |
| 2026-07-29 | 2,980 | 3,055 | 2,705 | 2,815 | -170 | -5.70% | 211,765 | 5.96억 |
| 2026-07-28 | 3,000 | 3,080 | 2,930 | 2,985 | -160 | -5.09% | 203,960 | 6.09억 |
| 2026-07-27 | 3,125 | 3,435 | 3,095 | 3,145 | 130 | +4.31% | 348,055 | 10.95억 |
| 2026-07-24 | 3,090 | 3,170 | 3,000 | 3,015 | -105 | -3.37% | 92,451 | 2.79억 |
| 2026-07-23 | 3,050 | 3,180 | 3,050 | 3,120 | 70 | +2.30% | 84,084 | 2.62억 |
| 2026-07-22 | 3,145 | 3,400 | 3,050 | 3,050 | -80 | -2.56% | 193,515 | 5.9억 |
| 2026-07-21 | 3,045 | 3,165 | 2,955 | 3,130 | 60 | +1.95% | 88,045 | 2.76억 |
| 2026-07-20 | 3,040 | 3,155 | 2,950 | 3,070 | -40 | -1.29% | 154,896 | 4.76억 |
| 2026-07-16 | 3,325 | 3,440 | 3,050 | 3,110 | -285 | -8.39% | 210,815 | 6.56억 |
| 2026-07-15 | 3,330 | 3,455 | 3,330 | 3,395 | 95 | +2.88% | 129,676 | 4.4억 |
| 2026-07-14 | 3,260 | 3,632 | 3,215 | 3,300 | 0 | 0.00% | 354,008 | 11.68억 |
| 2026-07-13 | 3,535 | 3,730 | 3,250 | 3,300 | -265 | -7.43% | 238,541 | 7.87억 |
| 2026-07-10 | 3,435 | 3,600 | 3,415 | 3,565 | 130 | +3.78% | 195,740 | 6.98억 |
| 2026-07-09 | 3,400 | 3,560 | 3,310 | 3,435 | 0 | 0.00% | 209,854 | 7.21억 |
| 2026-07-08 | 3,840 | 3,930 | 3,330 | 3,435 | -410 | -10.66% | 401,428 | 13.79억 |
| 2026-07-07 | 3,470 | 3,950 | 3,450 | 3,845 | 315 | +8.92% | 798,191 | 30.69억 |
| 2026-07-06 | 3,560 | 3,630 | 3,415 | 3,530 | -30 | -0.84% | 268,373 | 9.47억 |
| 2026-07-03 | 3,680 | 3,720 | 3,495 | 3,560 | -160 | -4.30% | 316,759 | 11.28억 |
| 2026-07-02 | 3,950 | 4,355 | 3,700 | 3,720 | -440 | -10.58% | 817,980 | 30.43억 |
| 2026-07-01 | 4,050 | 4,450 | 3,730 | 4,160 | 110 | +2.72% | 1,946,599 | 80.98억 |
| 2026-06-30 | 4,700 | 4,705 | 3,915 | 4,050 | -770 | -15.98% | 1,256,632 | 50.89억 |
| 2026-06-29 | 4,155 | 5,240 | 4,155 | 4,820 | 720 | +17.56% | 5,160,403 | 249억 |
| 2026-06-26 | 4,290 | 4,790 | 3,875 | 4,100 | 10 | +0.24% | 5,070,436 | 208억 |
| 2026-06-25 | 5,200 | 5,590 | 4,040 | 4,090 | -1,480 | -26.57% | 4,183,191 | 171억 |
| 2026-06-24 | 5,000 | 5,570 | 4,720 | 5,570 | 1,280 | +29.84% | 8,624,681 | 480억 |
| 2026-06-23 | 3,220 | 4,290 | 3,220 | 4,290 | 990 | +30.00% | 1,849,968 | 79.36억 |
| 2026-06-22 | 3,360 | 3,470 | 3,280 | 3,300 | -120 | -3.51% | 160,212 | 5.29억 |
| 2026-06-19 | 3,475 | 3,505 | 3,340 | 3,420 | -50 | -1.44% | 172,362 | 5.89억 |
| 2026-06-18 | 3,745 | 3,780 | 3,465 | 3,470 | -280 | -7.47% | 272,899 | 9.47억 |
| 2026-06-17 | 3,815 | 3,955 | 3,730 | 3,750 | -115 | -2.98% | 209,566 | 7.86억 |
| 2026-06-16 | 4,200 | 4,230 | 3,795 | 3,865 | -310 | -7.43% | 419,286 | 16.21억 |
| 2026-06-15 | 4,075 | 4,345 | 3,990 | 4,175 | 140 | +3.47% | 665,584 | 27.79억 |
| 2026-06-12 | 3,950 | 4,280 | 3,950 | 4,035 | 20 | +0.50% | 642,814 | 25.94억 |
| 2026-06-11 | 4,450 | 4,570 | 3,935 | 4,015 | -160 | -3.83% | 1,847,181 | 74.16억 |
| 2026-06-10 | 3,615 | 4,685 | 3,485 | 4,175 | 530 | +14.54% | 13,955 | 5,826만 |
| 2026-06-09 | 4,000 | 4,595 | 3,595 | 3,645 | -105 | -2.80% | 1,911,650 | 69.68억 |
| 2026-06-08 | 3,515 | 4,040 | 3,400 | 3,750 | -425 | -10.18% | 2,402,328 | 90.09억 |
| 2026-06-05 | 3,220 | 4,210 | 2,990 | 4,175 | 935 | +28.86% | 3,521,426 | 147억 |
| 2026-06-04 | 3,340 | 4,055 | 3,200 | 3,240 | 120 | +3.85% | 1,993,540 | 64.59억 |
| 2026-06-02 | 2,990 | 3,855 | 2,900 | 3,120 | 10 | +0.32% | 2,181,293 | 68.06억 |
| 2026-06-01 | 3,235 | 3,325 | 2,925 | 3,110 | -180 | -5.47% | 258,631 | 8.04억 |
| 2026-05-29 | 3,415 | 3,540 | 3,210 | 3,290 | -150 | -4.36% | 180,314 | 5.93억 |
| 2026-05-28 | 3,505 | 3,550 | 3,335 | 3,440 | -65 | -1.85% | 223,330 | 7.68억 |
| 2026-05-27 | 3,730 | 3,825 | 3,425 | 3,505 | -250 | -6.66% | 252,697 | 8.86억 |
| 2026-05-26 | 3,920 | 4,035 | 3,750 | 3,755 | -155 | -3.96% | 87,620 | 3.29억 |
| 2026-05-22 | 3,865 | 3,970 | 3,850 | 3,910 | 55 | +1.43% | 57,463 | 2.25억 |
| 2026-05-21 | 3,765 | 3,920 | 3,765 | 3,855 | 105 | +2.80% | 88,154 | 3.4억 |
| 2026-05-20 | 3,870 | 3,875 | 3,620 | 3,750 | -135 | -3.47% | 93,779 | 3.52억 |
| 2026-05-19 | 3,880 | 3,965 | 3,750 | 3,885 | -50 | -1.27% | 141,488 | 5.5억 |
| 2026-05-18 | 3,915 | 4,050 | 3,845 | 3,935 | -45 | -1.13% | 113,161 | 4.45억 |
| 2026-05-15 | 4,110 | 4,430 | 3,910 | 3,980 | -130 | -3.16% | 231,430 | 9.21억 |
| 2026-05-14 | 4,150 | 4,235 | 4,000 | 4,110 | -90 | -2.14% | 136,397 | 5.61억 |
| 2026-05-13 | 4,215 | 4,400 | 4,100 | 4,200 | -30 | -0.71% | 127,944 | 5.37억 |
| 2026-05-12 | 4,390 | 4,440 | 4,050 | 4,230 | -155 | -3.53% | 180,092 | 7.62억 |
| 2026-05-11 | 4,590 | 4,630 | 4,385 | 4,385 | -245 | -5.29% | 148,313 | 6.5억 |
| 2026-05-08 | 4,590 | 4,970 | 4,565 | 4,630 | 5 | +0.11% | 347,564 | 16.09억 |
| 2026-05-07 | 4,670 | 4,830 | 4,600 | 4,625 | -45 | -0.96% | 118,921 | 5.5억 |
| 2026-05-06 | 5,050 | 5,080 | 4,640 | 4,670 | -360 | -7.16% | 275,670 | 12.87억 |
| 2026-05-04 | 4,970 | 5,040 | 4,900 | 5,030 | 115 | +2.34% | 144,898 | 7.29억 |
| 2026-04-30 | 5,000 | 5,050 | 4,900 | 4,915 | -85 | -1.70% | 151,304 | 7.44억 |
| 2026-04-29 | 5,000 | 5,090 | 4,990 | 5,000 | 0 | 0.00% | 108,148 | 5.41억 |
| 2026-04-28 | 5,010 | 5,360 | 4,950 | 5,000 | -10 | -0.20% | 347,067 | 17.35억 |
| 2026-04-27 | 5,030 | 5,150 | 4,990 | 5,010 | -50 | -0.99% | 204,445 | 10.24억 |
| 2026-04-24 | 5,070 | 5,420 | 4,980 | 5,060 | -50 | -0.98% | 564,812 | 28.58억 |
| 2026-04-23 | 5,240 | 5,280 | 5,040 | 5,110 | -130 | -2.48% | 197,667 | 10.1억 |
| 2026-04-22 | 5,210 | 5,360 | 5,160 | 5,240 | -40 | -0.76% | 167,136 | 8.76억 |
| 2026-04-21 | 5,340 | 5,610 | 5,250 | 5,280 | -10 | -0.19% | 520,098 | 27.46억 |
| 2026-04-20 | 5,410 | 5,630 | 5,290 | 5,290 | -230 | -4.17% | 348,526 | 18.44억 |
| 2026-04-17 | 5,530 | 5,840 | 5,330 | 5,520 | 0 | 0.00% | 540,684 | 29.85억 |
| 2026-04-16 | 5,700 | 5,860 | 5,510 | 5,520 | -330 | -5.64% | 608,989 | 33.62억 |
| 2026-04-15 | 6,190 | 6,390 | 5,700 | 5,850 | 80 | +1.39% | 2,737,211 | 160억 |
| 2026-04-14 | 5,100 | 6,130 | 5,060 | 5,770 | 760 | +15.17% | 6,865,874 | 396억 |
| 2026-04-13 | 4,990 | 5,450 | 4,880 | 5,010 | -140 | -2.72% | 1,150,999 | 57.67억 |
| 2026-04-10 | 5,270 | 5,730 | 5,130 | 5,150 | 30 | +0.59% | 2,381,835 | 123억 |
| 2026-04-09 | 4,970 | 6,270 | 4,725 | 5,120 | 40 | +0.79% | 5,713,998 | 293억 |
| 2026-04-08 | 4,580 | 5,500 | 4,535 | 5,080 | 640 | +14.41% | 5,653,051 | 287억 |
| 2026-04-07 | 4,690 | 4,690 | 4,375 | 4,440 | -90 | -1.99% | 155,654 | 6.91억 |
| 2026-04-06 | 4,590 | 4,760 | 4,475 | 4,530 | -60 | -1.31% | 312,235 | 14.14억 |
| 2026-04-03 | 4,515 | 4,660 | 4,495 | 4,590 | 130 | +2.91% | 174,697 | 8.02억 |
| 2026-04-02 | 4,830 | 4,895 | 4,400 | 4,460 | -385 | -7.95% | 308,266 | 13.75억 |
| 2026-04-01 | 4,750 | 4,905 | 4,720 | 4,845 | 245 | +5.33% | 248,244 | 12.03억 |
| 2026-03-31 | 4,655 | 4,930 | 4,600 | 4,600 | -150 | -3.16% | 301,053 | 13.85억 |
| 2026-03-30 | 4,685 | 4,880 | 4,640 | 4,750 | -175 | -3.55% | 310,913 | 14.77억 |
| 2026-03-27 | 4,955 | 5,010 | 4,770 | 4,925 | — | — | 334,331 | 16.47억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)