마키나락스

477850KOSDAQ

21,150원+550 (+2.67%)전일 종가 2026-09-18

52주 위치

13,42083,60011%신고가 대비 -74.70%

시가총액: 3,755억
PBR: 7.30
BPS: 2,896원
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 종가21,150원

시가총액3,755억

52주 최고83,600원

52주 최저13,420원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-20.8%	+10.9%	—	—	—	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,050	22,200	20,850	21,150	550	+2.67%	348,451	73.7억
2026-09-17	21,100	21,550	20,600	20,600	-550	-2.60%	247,384	50.96억
2026-09-16	21,500	21,750	20,300	21,150	-150	-0.70%	347,379	73.47억
2026-09-15	22,150	22,500	21,250	21,300	-850	-3.84%	358,075	76.27억
2026-09-14	22,750	23,450	22,150	22,150	-1,150	-4.94%	353,423	78.28억
2026-09-11	22,500	23,300	21,750	23,300	300	+1.30%	487,922	114억
2026-09-10	22,950	23,750	22,550	23,000	250	+1.10%	464,144	107억
2026-09-09	23,000	23,650	22,550	22,750	-500	-2.15%	568,242	129억
2026-09-08	23,450	24,600	23,250	23,250	-200	-0.85%	592,890	138억
2026-09-07	23,300	24,100	23,100	23,450	150	+0.64%	561,715	132억
2026-09-04	23,450	23,950	22,900	23,300	350	+1.53%	399,887	93.17억
2026-09-03	24,950	25,150	22,550	22,950	-1,600	-6.52%	673,178	154억
2026-09-02	23,100	25,300	22,700	24,550	550	+2.29%	971,386	238억
2026-09-01	24,350	24,850	23,100	24,000	-50	-0.21%	592,410	142억
2026-08-31	24,000	24,150	22,700	24,050	-550	-2.24%	668,057	161억
2026-08-28	24,750	27,200	24,550	24,600	0	0.00%	1,166,024	287억
2026-08-27	25,600	26,450	24,350	24,600	-600	-2.38%	524,545	129억
2026-08-26	24,000	26,300	23,350	25,200	800	+3.28%	1,577,010	397억
2026-08-25	26,500	27,000	22,600	24,400	-2,350	-8.79%	1,570,050	383억
2026-08-24	27,800	28,350	26,450	26,750	-800	-2.90%	859,758	230억
2026-08-21	27,150	29,350	25,700	27,550	-350	-1.25%	2,184,626	602억
2026-08-20	24,850	28,650	23,800	27,900	1,400	+5.28%	2,645,734	738억
2026-08-19	25,550	27,950	25,000	26,500	-200	-0.75%	1,188,140	315억
2026-08-18	28,500	28,500	26,500	26,700	-1,850	-6.48%	862,389	230억
2026-08-14	29,300	30,100	26,800	28,550	-50	-0.17%	1,315,424	376억
2026-08-13	29,800	30,300	28,000	28,600	-1,400	-4.67%	1,549,163	443억
2026-08-12	31,150	33,100	29,300	30,000	-1,150	-3.69%	1,893,388	568억
2026-08-11	32,000	32,750	29,550	31,150	-1,700	-5.18%	1,403,171	437억
2026-08-10	30,250	34,350	30,200	32,850	3,800	+13.08%	4,342,968	1,427억
2026-08-07	30,600	32,350	28,100	29,050	-2,850	-8.93%	2,180,246	633억
2026-08-06	30,800	33,450	28,750	31,900	2,100	+7.05%	9,083,929	2,898억
2026-08-05	24,800	29,800	23,850	29,800	6,850	+29.85%	4,593,593	1,369억
2026-08-04	21,600	23,900	21,150	22,950	2,950	+14.75%	2,616,171	600억
2026-08-03	20,500	20,900	19,480	20,000	10	+0.05%	920,860	184억
2026-07-31	20,950	22,300	19,990	19,990	490	+2.51%	1,400,002	280억
2026-07-30	23,500	24,500	19,450	19,500	-4,450	-18.58%	1,496,303	292억
2026-07-29	24,000	26,300	21,550	23,950	450	+1.91%	2,580,803	618억
2026-07-28	25,800	28,250	22,800	23,500	-3,250	-12.15%	2,989,841	703억
2026-07-27	25,500	29,150	24,750	26,750	2,500	+10.31%	3,198,983	856억
2026-07-24	23,200	26,050	22,450	24,250	800	+3.41%	3,111,367	755억
2026-07-23	23,300	25,000	22,750	23,450	850	+3.76%	2,226,859	522억
2026-07-22	20,100	23,950	19,210	22,600	2,940	+14.95%	4,456,026	1,007억
2026-07-21	21,350	21,700	19,020	19,660	-1,540	-7.26%	1,513,978	298억
2026-07-20	24,000	24,800	20,750	21,200	-5,000	-19.08%	1,876,690	398억
2026-07-16	29,150	30,050	25,900	26,200	-3,950	-13.10%	1,147,690	301억
2026-07-15	28,950	31,350	28,100	30,150	2,200	+7.87%	2,949,452	889억
2026-07-14	25,150	29,150	22,900	27,950	3,350	+13.62%	3,696,021	1,033억
2026-07-13	29,500	32,000	24,250	24,600	-5,000	-16.89%	1,948,613	479억
2026-07-10	30,400	32,350	28,600	29,600	-50	-0.17%	3,084,271	913억
2026-07-09	26,800	31,400	26,750	29,650	2,550	+9.41%	5,712,687	1,694억
2026-07-08	24,000	30,300	23,350	27,100	2,600	+10.61%	7,894,689	2,139억
2026-07-07	29,000	30,000	22,800	24,500	-5,900	-19.41%	4,966,524	1,217억
2026-07-06	24,500	30,400	22,800	30,400	7,000	+29.91%	6,599,131	2,006억
2026-07-03	21,750	25,500	19,520	23,400	2,100	+9.86%	10,222,167	2,392억
2026-07-02	17,000	21,300	16,930	21,300	4,890	+29.80%	4,276,080	911억
2026-07-01	16,760	16,770	15,410	16,410	-330	-1.97%	401,880	65.95억
2026-06-30	18,310	18,950	16,100	16,740	-1,470	-8.07%	504,114	84.39억
2026-06-29	18,400	18,700	17,150	18,210	-190	-1.03%	620,929	113억
2026-06-26	16,430	19,850	15,910	18,400	1,970	+11.99%	3,333,062	613억
2026-06-25	14,320	17,850	14,150	16,430	2,380	+16.94%	1,843,177	303억
2026-06-24	13,750	14,480	13,420	14,050	300	+2.18%	308,925	43.4억
2026-06-23	15,230	15,790	13,510	13,750	-1,740	-11.23%	550,848	75.74억
2026-06-22	15,230	16,370	15,110	15,490	-1,060	-6.40%	627,768	97.24억
2026-06-19	18,780	19,000	16,240	16,550	-2,520	-13.21%	818,286	135억
2026-06-18	20,000	22,450	18,910	19,070	-980	-4.89%	1,222,975	233억
2026-06-17	19,900	21,200	19,010	20,050	200	+1.01%	764,556	153억
2026-06-16	22,400	22,550	19,740	19,850	-2,250	-10.18%	828,715	164억
2026-06-15	19,350	24,300	19,350	22,100	3,200	+16.93%	3,112,387	688억
2026-06-12	20,250	21,300	18,900	18,900	-1,200	-5.97%	617,778	117억
2026-06-11	19,410	20,950	18,670	20,100	-50	-0.25%	428,563	86.14억
2026-06-10	21,250	22,000	19,950	20,150	-1,750	-7.99%	1,611	3,246만
2026-06-09	22,600	23,400	21,100	21,900	-250	-1.13%	654,739	143억
2026-06-08	24,200	24,750	21,800	22,150	-4,550	-17.04%	893,734	198억
2026-06-05	29,300	34,350	26,450	26,700	250	+0.95%	5,492,430	1,466억
2026-06-04	25,350	28,100	25,350	26,450	-1,250	-4.51%	740,296	196억
2026-06-02	33,050	34,350	27,350	27,700	-5,900	-17.56%	1,110,550	308억
2026-06-01	39,050	41,500	33,500	33,600	-4,300	-11.35%	1,919,930	645억
2026-05-29	35,850	40,800	33,250	37,900	1,900	+5.28%	2,572,175	975억
2026-05-28	39,050	42,550	32,800	36,000	-2,600	-6.74%	2,836,278	1,021억
2026-05-27	44,000	45,900	36,800	38,600	-6,600	-14.60%	3,639,711	1,405억
2026-05-26	53,500	53,500	43,200	45,200	-9,400	-17.22%	5,024,307	2,271억
2026-05-22	81,000	83,600	54,600	54,600	-23,400	-30.00%	9,364,511	5,113억
2026-05-21	78,000	78,000	77,700	78,000	18,000	+30.00%	1,337,436	1,043억
2026-05-20	60,000	60,000	60,000	60,000	—	—	569,912	342억

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