매커스

093520KOSDAQ

26,500원+50 (+0.19%)전일 종가 2026-09-18

52주 위치

16,00033,85059%신고가 대비 -21.71%

시가총액: 3,154억
PER: 7.76
PBR: 2.43
EPS(TTM): 3,416원
BPS: 10,917원
배당수익률: 4.53%
자사주비율: 29.18%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가26,500원

시가총액3,154억

52주 최고33,850원

52주 최저16,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.9%	+35.8%	+1.5%	+20.7%	+19.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,050	26,700	26,050	26,500	50	+0.19%	6,377	1.69억
2026-09-17	26,200	26,950	25,950	26,450	50	+0.19%	6,809	1.8억
2026-09-16	26,600	27,250	26,350	26,400	-450	-1.68%	7,326	1.93억
2026-09-15	27,250	27,300	26,350	26,850	150	+0.56%	9,435	2.53억
2026-09-14	27,300	27,550	26,600	26,700	-350	-1.29%	11,273	3.01억
2026-09-11	26,150	27,900	26,150	27,050	400	+1.50%	17,987	4.87억
2026-09-10	25,850	26,850	25,700	26,650	450	+1.72%	8,314	2.22억
2026-09-09	26,200	26,750	25,500	26,200	-100	-0.38%	13,686	3.59억
2026-09-08	27,200	27,600	26,300	26,300	-850	-3.13%	10,282	2.7억
2026-09-07	26,700	27,150	26,300	27,150	950	+3.63%	15,196	4.13억
2026-09-04	26,000	26,500	26,000	26,200	300	+1.16%	8,149	2.14억
2026-09-03	25,950	26,700	25,750	25,900	100	+0.39%	23,174	6억
2026-09-02	26,500	26,600	25,800	25,800	-800	-3.01%	9,181	2.37억
2026-09-01	26,650	27,150	26,400	26,600	-300	-1.12%	6,070	1.61억
2026-08-31	26,200	26,900	25,300	26,900	650	+2.48%	12,244	3.29억
2026-08-28	26,500	26,600	26,100	26,250	-250	-0.94%	7,445	1.95억
2026-08-27	26,100	26,550	25,750	26,500	500	+1.92%	16,456	4.36억
2026-08-26	25,750	26,300	25,550	26,000	50	+0.19%	10,334	2.69억
2026-08-25	24,600	26,200	23,900	25,950	800	+3.18%	36,764	9.54억
2026-08-24	26,200	26,450	25,000	25,150	-550	-2.14%	24,784	6.23억
2026-08-21	28,000	28,000	25,000	25,700	-2,400	-8.54%	48,529	12.47억
2026-08-20	28,400	28,725	27,700	28,100	150	+0.54%	21,709	6.1억
2026-08-19	27,600	29,000	27,350	27,950	-500	-1.76%	37,506	10.48억
2026-08-18	26,800	29,200	26,800	28,450	1,700	+6.36%	78,942	22.46억
2026-08-14	25,300	27,100	25,050	26,750	800	+3.08%	68,698	18.38억
2026-08-13	25,600	26,500	23,950	25,950	750	+2.98%	64,664	16.78억
2026-08-12	26,200	26,950	25,150	25,200	-1,700	-6.32%	53,022	13.36억
2026-08-11	24,850	27,000	24,800	26,900	1,850	+7.39%	72,300	19.45억
2026-08-10	23,800	25,350	23,800	25,050	1,400	+5.92%	44,842	11.23억
2026-08-07	23,400	23,900	22,950	23,650	300	+1.28%	16,077	3.8억
2026-08-06	23,150	23,950	22,600	23,350	200	+0.86%	29,983	7억
2026-08-05	22,350	24,050	22,350	23,150	800	+3.58%	58,750	13.6억
2026-08-04	21,100	22,350	20,850	22,350	1,200	+5.67%	34,274	7.66억
2026-08-03	20,300	21,750	20,300	21,150	700	+3.42%	30,590	6.47억
2026-07-31	19,080	21,100	19,080	20,450	2,040	+11.08%	40,562	8.29억
2026-07-30	16,710	19,080	16,710	18,410	760	+4.31%	39,489	7.27억
2026-07-29	19,270	19,680	16,900	17,650	-1,360	-7.15%	81,573	14.4억
2026-07-28	19,470	19,540	18,820	19,010	-790	-3.99%	23,131	4.4억
2026-07-27	19,310	20,200	19,020	19,800	810	+4.27%	13,572	2.69억
2026-07-24	18,960	19,480	18,770	18,990	-170	-0.89%	20,434	3.88억
2026-07-23	18,070	19,200	18,070	19,160	1,120	+6.21%	25,693	4.92억
2026-07-22	18,550	19,300	18,000	18,040	-170	-0.93%	17,007	3.07억
2026-07-21	18,400	18,650	17,850	18,210	-250	-1.35%	21,060	3.84억
2026-07-20	19,470	19,630	18,330	18,460	-1,160	-5.91%	28,668	5.29억
2026-07-16	19,930	21,150	19,370	19,620	-530	-2.63%	47,712	9.36억
2026-07-15	18,540	20,900	18,540	20,150	1,790	+9.75%	73,711	14.85억
2026-07-14	17,580	18,500	16,930	18,360	780	+4.44%	39,983	7.34억
2026-07-13	17,460	18,420	17,430	17,580	-50	-0.28%	33,374	5.87억
2026-07-10	16,400	17,640	16,400	17,630	1,330	+8.16%	16,625	2.93억
2026-07-09	16,640	17,230	16,150	16,300	-400	-2.40%	27,675	4.51억
2026-07-08	16,150	17,500	16,100	16,700	100	+0.60%	45,240	7.56억
2026-07-07	16,730	17,270	16,280	16,600	-350	-2.06%	17,734	2.94억
2026-07-06	17,310	17,480	16,610	16,950	-470	-2.70%	12,639	2.14억
2026-07-03	17,000	17,440	16,100	17,420	710	+4.25%	24,092	4.2억
2026-07-02	17,650	17,970	16,680	16,710	-1,370	-7.58%	27,512	4.6억
2026-07-01	17,220	18,380	17,010	18,080	870	+5.06%	29,730	5.38억
2026-06-30	17,760	17,820	17,150	17,210	-480	-2.71%	19,283	3.32억
2026-06-29	16,210	17,980	16,210	17,690	1,230	+7.47%	34,254	6.06억
2026-06-26	16,820	16,820	16,000	16,460	-540	-3.18%	33,312	5.48억
2026-06-25	17,120	17,480	16,820	17,000	-10	-0.06%	24,539	4.17억
2026-06-24	16,490	17,300	16,490	17,010	420	+2.53%	30,603	5.21억
2026-06-23	18,500	18,700	16,490	16,590	-2,040	-10.95%	69,211	11.48억
2026-06-22	18,520	19,160	18,250	18,630	-320	-1.69%	25,052	4.67억
2026-06-19	19,780	19,780	18,470	18,950	-560	-2.87%	37,542	7.11억
2026-06-18	20,350	20,500	19,460	19,510	-840	-4.13%	25,762	5.03억
2026-06-17	20,150	20,550	19,950	20,350	150	+0.74%	16,870	3.43억
2026-06-16	20,650	20,700	19,990	20,200	-200	-0.98%	36,644	7.4억
2026-06-15	20,800	20,850	20,300	20,400	150	+0.74%	34,511	7.04억
2026-06-12	20,000	20,850	19,910	20,250	820	+4.22%	58,504	11.85억
2026-06-11	19,440	19,600	18,700	19,430	-130	-0.66%	33,572	6.52억
2026-06-10	19,850	20,300	19,060	19,560	-790	-3.88%	27	53만
2026-06-09	19,200	20,400	19,200	20,350	920	+4.73%	28,345	5.77억
2026-06-08	19,200	20,550	19,200	19,430	-1,370	-6.59%	36,696	7.13억
2026-06-05	20,850	21,400	20,400	20,800	-250	-1.19%	34,994	7.28억
2026-06-04	20,550	22,100	20,550	21,050	150	+0.72%	32,492	6.84억
2026-06-02	20,950	21,400	20,400	20,900	-750	-3.46%	57,708	12.06억
2026-06-01	22,050	22,700	21,500	21,650	-600	-2.70%	48,123	10.42억
2026-05-29	23,700	23,750	21,900	22,250	-800	-3.47%	27,680	6.16억
2026-05-28	23,700	23,750	21,800	23,050	-650	-2.74%	52,850	12.18억
2026-05-27	25,300	25,350	23,550	23,700	-1,100	-4.44%	63,487	15.05억
2026-05-26	26,000	26,200	24,500	24,800	-550	-2.17%	52,498	13.02억
2026-05-22	24,250	25,550	24,100	25,350	1,400	+5.85%	32,554	8.25억
2026-05-21	24,000	24,350	23,800	23,950	500	+2.13%	29,355	7.03억
2026-05-20	24,400	24,500	23,250	23,450	-1,150	-4.67%	47,215	11.07억
2026-05-19	23,650	25,150	23,600	24,600	350	+1.44%	76,269	18.76억
2026-05-18	24,050	24,350	22,900	24,250	-100	-0.41%	30,287	7.34억
2026-05-15	26,100	26,200	23,900	24,350	-1,550	-5.98%	52,822	12.86억
2026-05-14	25,350	25,900	24,650	25,900	500	+1.97%	32,197	8.34억
2026-05-13	24,850	25,600	24,600	25,400	-100	-0.39%	25,283	6.42억
2026-05-12	26,600	26,750	24,500	25,500	-800	-3.04%	66,799	17.03억
2026-05-11	26,550	27,650	26,000	26,300	300	+1.15%	46,685	12.28억
2026-05-08	26,100	26,450	25,700	26,000	-550	-2.07%	31,185	8.11억
2026-05-07	28,000	28,250	26,350	26,550	-1,050	-3.80%	58,879	15.63억
2026-05-06	28,500	28,500	27,150	27,600	1,100	+4.15%	76,717	21.17억
2026-05-04	26,550	26,900	26,300	26,500	100	+0.38%	38,702	10.26억
2026-04-30	26,900	27,100	26,050	26,400	-600	-2.22%	53,727	14.18억
2026-04-29	26,100	27,150	25,500	27,000	600	+2.27%	45,620	12.32억
2026-04-28	27,400	27,500	26,350	26,400	-1,150	-4.17%	81,428	21.5억
2026-04-27	27,800	30,400	27,000	27,550	1,250	+4.75%	319,959	88.15억
2026-04-24	24,900	26,850	24,850	26,300	1,450	+5.84%	115,364	30.34억
2026-04-23	25,100	25,150	24,150	24,850	-50	-0.20%	42,868	10.65억
2026-04-22	24,000	25,250	24,000	24,900	850	+3.53%	53,539	13.33억
2026-04-21	23,600	24,200	23,600	24,050	600	+2.56%	33,251	8억
2026-04-20	24,000	24,150	23,350	23,450	-700	-2.90%	50,017	11.73억
2026-04-17	24,850	24,850	24,050	24,150	-300	-1.23%	38,122	9.21억
2026-04-16	25,000	25,000	24,200	24,450	-100	-0.41%	31,083	7.6억
2026-04-15	25,200	25,350	24,400	24,550	200	+0.82%	54,541	13.39억
2026-04-14	23,850	24,750	23,650	24,350	1,200	+5.18%	66,448	16.18억
2026-04-13	22,700	23,600	22,350	23,150	150	+0.65%	25,609	5.93억
2026-04-10	22,900	23,300	22,750	23,000	450	+2.00%	36,564	8.41억
2026-04-09	22,850	22,950	22,300	22,550	-400	-1.74%	30,690	6.92억
2026-04-08	22,500	23,050	22,300	22,950	1,400	+6.50%	50,199	11.52억
2026-04-07	22,300	22,600	21,350	21,550	-450	-2.05%	31,310	6.75억
2026-04-06	22,300	22,550	21,850	22,000	-550	-2.44%	26,206	5.77억
2026-04-03	22,350	22,650	21,900	22,550	850	+3.92%	30,396	6.85억
2026-04-02	23,500	23,750	21,350	21,700	-2,000	-8.44%	118,745	25.77억
2026-04-01	23,400	23,950	23,000	23,700	1,250	+5.57%	73,616	17.45억
2026-03-31	23,800	23,800	22,400	22,450	-2,500	-10.02%	109,814	24.65억
2026-03-30	24,800	25,300	23,800	24,950	1,650	+7.08%	194,227	48.46억
2026-03-27	22,300	23,600	22,150	23,300	—	—	31,982	7.45억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)