마녀공장 [439090] KOSDAQ
우량기업부
15,280 원
전일대비:
▲
850
(5.89%)
시가
14,510
고가
15,440
저가
14,510
거래량
196,382
거래대금
2,989 백만
시가총액
2,505 억
52주 최고
21,250
52주 최저
11,060
📈 주가 차트 (최근 20일)
마녀공장
439090
120봉
💬 마녀공장 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15,280 | 850 | 5.89% | 14,510 | 15,440 | 14,510 | 196,382 |
| 2026-10-15 | 14,430 | -370 | -2.50% | 14,290 | 14,620 | 14,160 | 98,183 |
| 2026-10-14 | 14,800 | 60 | 0.41% | 14,600 | 15,150 | 14,400 | 130,002 |
| 2026-10-13 | 14,740 | 480 | 3.37% | 14,890 | 15,110 | 14,430 | 301,188 |
| 2026-10-12 | 14,260 | -890 | -5.87% | 15,020 | 15,200 | 14,260 | 79,208 |
| 2026-10-08 | 15,150 | -900 | -5.61% | 15,900 | 15,910 | 15,150 | 85,204 |
| 2026-10-07 | 16,050 | 240 | 1.52% | 15,750 | 16,130 | 15,700 | 162,416 |
| 2026-10-06 | 15,810 | 690 | 4.56% | 15,650 | 15,850 | 15,500 | 110,255 |
| 2026-10-02 | 15,120 | 0 | 0.00% | 15,140 | 15,210 | 15,050 | 270,614 |
| 2026-10-01 | 15,120 | 360 | 2.44% | 14,990 | 15,230 | 14,810 | 74,173 |
| 2026-09-30 | 14,760 | -150 | -1.01% | 14,930 | 15,120 | 14,730 | 66,665 |
| 2026-09-29 | 14,910 | -380 | -2.49% | 15,240 | 15,300 | 14,840 | 83,624 |
| 2026-09-28 | 15,290 | -100 | -0.65% | 15,360 | 15,570 | 15,040 | 45,630 |
| 2026-09-23 | 15,390 | -180 | -1.16% | 15,550 | 15,580 | 15,360 | 50,895 |
| 2026-09-22 | 15,570 | -50 | -0.32% | 15,770 | 15,880 | 15,530 | 55,695 |
| 2026-09-21 | 15,620 | -150 | -0.95% | 15,800 | 15,800 | 15,540 | 87,112 |
| 2026-09-18 | 15,770 | -30 | -0.19% | 15,900 | 16,100 | 15,730 | 105,809 |
| 2026-09-17 | 15,800 | -50 | -0.32% | 15,950 | 16,030 | 15,790 | 69,099 |
| 2026-09-16 | 15,850 | -550 | -3.35% | 16,370 | 16,460 | 15,750 | 134,282 |
| 2026-09-15 | 16,400 | -540 | -3.19% | 16,810 | 16,900 | 16,400 | 107,014 |