마녀공장

439090KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

15,620원-150 (-0.95%)시간외yfinance (비공식)

52주 위치

11,06021,25045%신고가 대비 -26.49%

시가총액: 2,561억
PER: 19.03
PBR: 2.17
EPS(TTM): 821원
BPS: 7,213원
자사주비율: 5.76%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가15,620원

시가총액2,561억

52주 최고21,250원

52주 최저11,060원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.4%	+10.6%	+29.2%	+14.1%	-8.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	15,800	15,800	15,540	15,620	-150	-0.95%	40,311	6.3억
2026-09-18	15,900	16,100	15,730	15,770	-30	-0.19%	105,809	16.69억
2026-09-17	15,950	16,030	15,790	15,800	-50	-0.32%	69,099	10.92억
2026-09-16	16,370	16,460	15,750	15,850	-550	-3.35%	134,282	21.28억
2026-09-15	16,810	16,900	16,400	16,400	-540	-3.19%	107,014	17.55억
2026-09-14	17,340	17,800	16,710	16,940	540	+3.29%	626,245	106억
2026-09-11	16,740	17,280	15,700	16,400	540	+3.40%	585,832	96.08억
2026-09-10	15,860	15,940	15,500	15,860	50	+0.32%	58,116	9.22억
2026-09-09	15,960	15,980	15,800	15,810	-80	-0.50%	64,831	10.25억
2026-09-08	16,200	16,240	15,890	15,890	-80	-0.50%	58,067	9.23억
2026-09-07	16,160	16,180	15,920	15,970	-40	-0.25%	76,089	12.15억
2026-09-04	15,920	16,140	15,800	16,010	220	+1.39%	59,400	9.51억
2026-09-03	16,350	16,350	15,500	15,790	-440	-2.71%	98,487	15.55억
2026-09-02	16,610	16,800	16,230	16,230	-860	-5.03%	98,391	15.97억
2026-09-01	17,360	17,530	16,900	17,090	-330	-1.89%	82,568	14.11억
2026-08-31	17,620	17,620	17,160	17,420	-470	-2.63%	113,406	19.76억
2026-08-28	17,030	17,900	16,970	17,890	980	+5.80%	253,973	45.44억
2026-08-27	17,280	17,290	16,880	16,910	-420	-2.42%	113,420	19.18억
2026-08-26	17,680	17,680	17,220	17,330	-450	-2.53%	110,753	19.19억
2026-08-25	17,080	17,850	16,850	17,780	610	+3.55%	253,612	45.09억
2026-08-24	17,210	17,480	16,910	17,170	-450	-2.55%	144,870	24.87억
2026-08-21	17,300	17,680	17,030	17,620	280	+1.61%	297,329	52.39억
2026-08-20	16,960	17,380	16,800	17,340	380	+2.24%	208,716	36.19억
2026-08-19	17,480	17,500	16,910	16,960	-240	-1.40%	209,685	35.56억
2026-08-18	17,880	17,890	16,880	17,200	-930	-5.13%	319,503	54.95억
2026-08-14	18,130	18,210	17,510	18,130	160	+0.89%	456,599	82.78억
2026-08-13	18,220	18,640	17,960	17,970	-1,630	-8.32%	691,272	124억
2026-08-12	19,410	21,250	18,950	19,600	470	+2.46%	2,573,340	504억
2026-08-11	18,320	19,200	17,840	19,130	1,800	+10.39%	2,072,060	396억
2026-08-10	17,120	17,360	16,710	17,330	20	+0.12%	178,245	30.89억
2026-08-07	17,110	17,690	16,690	17,310	-640	-3.57%	401,647	69.53억
2026-08-06	16,520	17,950	16,460	17,950	1,400	+8.46%	760,508	137억
2026-08-05	16,370	16,730	16,260	16,550	220	+1.35%	180,597	29.89억
2026-08-04	15,650	16,370	15,650	16,330	560	+3.55%	228,468	37.31억
2026-08-03	15,760	15,900	15,260	15,770	240	+1.55%	159,991	25.23억
2026-07-31	14,840	15,560	14,550	15,530	610	+4.09%	289,905	45.02억
2026-07-30	13,570	15,050	13,570	14,920	460	+3.18%	224,277	33.46억
2026-07-29	15,400	15,580	14,130	14,460	-1,370	-8.65%	293,814	42.49억
2026-07-28	16,020	16,130	15,290	15,830	400	+2.59%	322,290	51.02억
2026-07-27	15,000	15,920	14,820	15,430	380	+2.52%	163,460	25.22억
2026-07-24	16,320	16,470	15,020	15,050	-1,290	-7.89%	227,523	34.24억
2026-07-23	16,080	16,410	15,900	16,340	-90	-0.55%	217,685	35.57억
2026-07-22	16,500	16,650	16,010	16,430	-240	-1.44%	298,139	48.98억
2026-07-21	16,330	16,810	16,100	16,670	360	+2.21%	306,734	51.13억
2026-07-20	17,670	17,670	16,050	16,310	-980	-5.67%	398,478	64.99억
2026-07-16	17,250	17,960	16,700	17,290	710	+4.28%	1,309,987	226억
2026-07-15	16,410	16,660	16,140	16,580	120	+0.73%	360,162	59.71억
2026-07-14	17,010	17,340	15,530	16,460	600	+3.78%	940,421	155억
2026-07-13	16,190	16,750	15,510	15,860	-650	-3.94%	399,558	63.37억
2026-07-10	15,810	16,600	15,650	16,510	380	+2.36%	408,402	67.43억
2026-07-09	16,540	16,570	15,470	16,130	-1,470	-8.35%	561,553	90.58억
2026-07-08	17,980	18,000	16,100	17,600	2,740	+18.44%	2,418,263	426억
2026-07-07	15,110	15,700	14,550	14,860	-330	-2.17%	161,051	23.93억
2026-07-06	15,350	15,740	15,000	15,190	-240	-1.56%	109,254	16.6억
2026-07-03	15,420	15,700	14,700	15,430	180	+1.18%	147,397	22.74억
2026-07-02	15,850	16,400	15,050	15,250	-780	-4.87%	268,210	40.9억
2026-07-01	15,200	16,140	14,850	16,030	960	+6.37%	241,301	38.68억
2026-06-30	14,680	15,360	14,650	15,070	0	0.00%	158,471	23.88억
2026-06-29	13,670	15,140	13,650	15,070	1,600	+11.88%	241,150	36.34억
2026-06-26	13,790	13,870	12,900	13,470	-890	-6.20%	180,961	24.38억
2026-06-25	14,580	14,670	13,650	14,360	1,570	+12.28%	294,075	42.23억
2026-06-24	12,500	12,950	12,500	12,790	-50	-0.39%	73,559	9.41억
2026-06-23	13,660	14,230	12,830	12,840	-880	-6.41%	105,121	13.5억
2026-06-22	14,120	14,240	13,210	13,720	-400	-2.83%	46,908	6.44억
2026-06-19	14,310	14,560	13,100	14,120	-430	-2.96%	92,534	13.07억
2026-06-18	15,080	15,080	14,550	14,550	-770	-5.03%	94,953	13.82억
2026-06-17	15,540	15,560	15,000	15,320	550	+3.72%	156,761	24.02억
2026-06-16	14,600	14,910	14,500	14,770	170	+1.16%	85,370	12.61억
2026-06-15	14,750	14,880	14,420	14,600	120	+0.83%	91,163	13.31억
2026-06-12	14,490	14,750	14,260	14,480	390	+2.77%	141,783	20.53억
2026-06-11	13,510	14,090	13,270	14,090	220	+1.59%	105,397	14.85억
2026-06-10	14,170	14,190	13,580	13,870	440	+3.28%	205,557	28.51억
2026-06-09	12,560	13,630	12,560	13,430	880	+7.01%	135,990	18.26억
2026-06-08	12,450	12,910	12,220	12,550	-690	-5.21%	105,256	13.21억
2026-06-05	13,540	13,560	13,160	13,240	-610	-4.40%	91,238	12.08억
2026-06-04	13,800	14,280	13,500	13,850	700	+5.32%	159,553	22.1억
2026-06-02	13,310	13,530	13,050	13,150	-640	-4.64%	124,724	16.4억
2026-06-01	13,800	14,250	13,500	13,790	-430	-3.02%	118,891	16.4억
2026-05-29	15,000	15,070	14,090	14,220	-850	-5.64%	119,550	17억
2026-05-28	15,470	15,520	14,650	15,070	-520	-3.34%	129,111	19.46억
2026-05-27	16,210	16,260	15,510	15,590	-880	-5.34%	140,014	21.83억
2026-05-26	16,980	16,990	16,430	16,470	-530	-3.12%	185,792	30.6억
2026-05-22	16,800	17,060	16,550	17,000	490	+2.97%	189,266	32.18억
2026-05-21	16,360	16,510	15,990	16,510	290	+1.79%	173,953	28.72억
2026-05-20	16,710	16,800	15,730	16,220	-1,170	-6.73%	251,110	40.73억
2026-05-19	16,970	17,750	16,420	17,390	1,540	+9.72%	916,725	159억
2026-05-18	15,600	16,180	15,340	15,850	-390	-2.40%	147,684	23.41억
2026-05-15	17,500	17,500	15,960	16,240	-1,340	-7.62%	293,731	47.7억
2026-05-14	17,800	17,850	17,350	17,580	-210	-1.18%	270,166	47.5억
2026-05-13	18,210	18,510	17,350	17,790	400	+2.30%	584,437	104억
2026-05-12	17,050	18,200	16,400	17,390	-320	-1.81%	1,106,004	192억
2026-05-11	18,220	18,300	17,260	17,710	1,610	+10.00%	849,798	150억
2026-05-08	17,170	17,170	15,520	16,100	1,030	+6.83%	594,951	95.79억
2026-05-07	15,280	15,410	15,030	15,070	30	+0.20%	134,694	20.3억
2026-05-06	15,610	15,650	15,000	15,040	-740	-4.69%	168,721	25.38억
2026-05-04	16,040	16,150	15,690	15,780	-160	-1.00%	173,433	27.37억
2026-04-30	16,500	16,540	15,880	15,940	-850	-5.06%	263,685	42.03억
2026-04-29	17,680	17,740	16,600	16,790	1,080	+6.87%	786,239	132억
2026-04-28	15,240	16,980	14,870	15,710	230	+1.49%	1,638,193	257억
2026-04-27	15,720	15,770	15,350	15,480	-910	-5.55%	363,811	56.32억
2026-04-24	15,990	16,990	15,200	16,390	3,060	+22.96%	2,663,328	437억
2026-04-23	13,240	13,390	13,150	13,330	200	+1.52%	52,335	6.98억
2026-04-22	13,000	13,190	13,000	13,130	130	+1.00%	37,380	4.91억
2026-04-21	13,190	13,240	12,940	13,000	-160	-1.22%	47,916	6.23억
2026-04-20	13,260	13,300	13,160	13,160	-110	-0.83%	25,522	3.36억
2026-04-17	13,420	13,420	13,240	13,270	-70	-0.52%	30,803	4.09억
2026-04-16	13,210	13,390	13,150	13,340	210	+1.60%	47,111	6.28억
2026-04-15	12,910	13,210	12,900	13,130	250	+1.94%	42,947	5.64억
2026-04-14	12,850	12,990	12,650	12,880	120	+0.94%	30,527	3.93억
2026-04-13	12,730	12,870	12,510	12,760	-10	-0.08%	25,282	3.23억
2026-04-10	12,830	12,950	12,750	12,770	-130	-1.01%	30,894	3.95억
2026-04-09	12,530	12,940	12,470	12,900	430	+3.45%	91,378	11.79억
2026-04-08	12,400	12,520	12,250	12,470	350	+2.89%	24,765	3.09억
2026-04-07	12,150	12,400	12,110	12,120	20	+0.17%	33,915	4.11억
2026-04-06	12,100	12,220	11,860	12,100	-20	-0.17%	20,875	2.53억
2026-04-03	12,150	12,290	12,020	12,120	90	+0.75%	25,409	3.08억
2026-04-02	12,440	12,460	11,880	12,030	-410	-3.30%	31,858	3.83억
2026-04-01	12,210	12,460	12,140	12,440	370	+3.07%	34,530	4.3억
2026-03-31	11,880	12,210	11,730	12,070	170	+1.43%	35,993	4.34억
2026-03-30	12,080	12,080	11,880	11,900	—	—	28,068	3.34억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)