체시스

033250KOSPI

4,695원+25 (+0.54%)전일 종가 2026-09-18

52주 위치

2,6605,75066%신고가 대비 -18.35%

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 종가4,695원

시가총액—

52주 최고5,750원

52주 최저2,660원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+25.0%	+10.7%	+1.7%	-6.8%	-15.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,670	4,715	4,585	4,695	25	+0.54%	28,201	1.32억
2026-09-17	4,450	4,685	4,300	4,670	175	+3.89%	118,837	5.55억
2026-09-16	4,135	4,655	4,135	4,495	295	+7.02%	50,048	2.25억
2026-09-15	4,135	4,350	4,135	4,200	-140	-3.23%	9,854	4,139만
2026-09-14	4,235	4,500	4,215	4,340	60	+1.40%	31,770	1.38억
2026-09-11	4,305	4,470	4,115	4,280	-60	-1.38%	13,124	5,617만
2026-09-10	4,280	4,425	4,235	4,340	55	+1.28%	9,160	3,975만
2026-09-09	4,480	4,480	4,260	4,285	-200	-4.46%	39,769	1.7억
2026-09-08	4,390	4,555	4,330	4,485	95	+2.16%	35,825	1.61억
2026-09-07	4,780	4,905	4,260	4,390	-435	-9.02%	128,657	5.65억
2026-09-04	4,840	4,945	4,500	4,825	120	+2.55%	111,983	5.4억
2026-09-03	4,560	4,845	4,560	4,705	105	+2.28%	86,632	4.08억
2026-09-02	4,570	4,750	4,570	4,600	-70	-1.50%	60,639	2.79억
2026-09-01	4,700	4,800	4,630	4,670	10	+0.21%	64,148	3억
2026-08-31	4,465	4,670	4,410	4,660	160	+3.56%	135,107	6.3억
2026-08-28	4,370	4,630	4,260	4,500	130	+2.97%	72,339	3.26억
2026-08-27	4,100	4,580	4,060	4,370	285	+6.98%	197,333	8.62억
2026-08-26	3,985	4,085	3,910	4,085	100	+2.51%	21,086	8,614만
2026-08-25	3,995	4,030	3,845	3,985	-10	-0.25%	17,174	6,844만
2026-08-24	4,035	4,150	3,865	3,995	-30	-0.75%	24,761	9,892만
2026-08-21	4,025	4,070	3,965	4,025	10	+0.25%	20,124	8,100만
2026-08-20	3,940	4,060	3,805	4,015	145	+3.75%	32,825	1.32억
2026-08-19	3,790	3,940	3,790	3,870	115	+3.06%	15,649	6,056만
2026-08-18	4,020	4,030	3,740	3,755	-160	-4.09%	23,558	8,846만
2026-08-14	4,075	4,120	3,865	3,915	-160	-3.93%	33,951	1.33억
2026-08-13	4,060	4,115	3,930	4,075	5	+0.12%	14,446	5,887만
2026-08-12	4,090	4,175	3,780	4,070	-40	-0.97%	35,117	1.43억
2026-08-11	4,100	4,150	3,985	4,110	60	+1.48%	30,810	1.27억
2026-08-10	4,090	4,135	3,985	4,050	-65	-1.58%	29,254	1.18억
2026-08-07	4,005	4,120	3,855	4,115	90	+2.24%	39,325	1.62억
2026-08-06	4,400	4,460	4,025	4,025	-675	-14.36%	110,914	4.46억
2026-08-05	4,120	4,700	3,955	4,700	795	+20.36%	90,208	4.24억
2026-08-04	3,755	4,100	3,755	3,905	150	+3.99%	56,452	2.2억
2026-08-03	3,695	3,990	3,400	3,755	250	+7.13%	110,700	4.16억
2026-07-31	3,650	3,705	3,445	3,505	-110	-3.04%	30,083	1.05억
2026-07-30	3,200	3,855	3,200	3,615	-155	-4.11%	45,931	1.66억
2026-07-29	3,945	3,945	3,635	3,770	-110	-2.84%	50,234	1.89억
2026-07-28	3,810	3,980	3,765	3,880	5	+0.13%	52,532	2.04억
2026-07-27	3,870	3,885	3,670	3,875	120	+3.20%	41,247	1.6억
2026-07-24	3,750	3,935	3,690	3,755	-140	-3.59%	50,373	1.89억
2026-07-23	3,660	3,955	3,660	3,895	270	+7.45%	68,142	2.65억
2026-07-22	3,580	3,800	3,580	3,625	-115	-3.07%	65,977	2.39억
2026-07-21	3,930	3,930	3,550	3,740	-190	-4.83%	78,348	2.93억
2026-07-20	3,670	4,035	3,510	3,930	240	+6.50%	236,605	9.3억
2026-07-16	3,955	4,240	3,525	3,690	-50	-1.34%	1,001,036	36.94억
2026-07-15	2,935	3,740	2,840	3,740	860	+29.86%	530,927	19.86억
2026-07-14	2,920	2,975	2,660	2,880	-55	-1.87%	75,011	2.16억
2026-07-13	3,020	3,130	2,865	2,935	-25	-0.84%	49,239	1.45억
2026-07-10	3,205	3,280	2,925	2,960	-285	-8.78%	108,744	3.22억
2026-07-09	3,205	3,280	3,130	3,245	10	+0.31%	6,712	2,178만
2026-07-08	3,345	3,465	3,185	3,235	-110	-3.29%	26,058	8,430만
2026-07-07	3,510	3,555	3,150	3,345	-165	-4.70%	10,591	3,543만
2026-07-06	3,465	3,525	3,390	3,510	45	+1.30%	4,668	1,638만
2026-07-03	3,350	3,485	3,280	3,465	115	+3.43%	27,662	9,585만
2026-07-02	3,400	3,600	3,320	3,350	-80	-2.33%	22,688	7,600만
2026-07-01	3,510	3,510	3,325	3,430	-105	-2.97%	17,663	6,058만
2026-06-30	3,385	3,535	3,270	3,535	150	+4.43%	16,040	5,670만
2026-06-29	3,165	3,420	3,070	3,385	220	+6.95%	28,757	9,734만
2026-06-26	3,450	3,450	2,965	3,165	-260	-7.59%	102,224	3.24억
2026-06-25	3,380	3,455	3,260	3,425	45	+1.33%	29,212	1억
2026-06-24	3,465	3,525	3,225	3,380	-155	-4.38%	68,953	2.33억
2026-06-23	3,775	3,890	3,415	3,535	-240	-6.36%	46,834	1.66억
2026-06-22	4,030	4,145	3,760	3,775	-255	-6.33%	49,307	1.86억
2026-06-19	4,200	4,235	3,915	4,030	-210	-4.95%	68,723	2.77억
2026-06-18	4,300	4,395	4,200	4,240	-75	-1.74%	62,082	2.63억
2026-06-17	4,385	4,465	4,310	4,315	15	+0.35%	9,869	4,258만
2026-06-16	4,360	4,420	4,260	4,300	-100	-2.27%	31,796	1.37억
2026-06-15	4,450	4,450	4,340	4,400	-20	-0.45%	25,350	1.12억
2026-06-12	4,320	4,445	4,265	4,420	110	+2.55%	25,192	1.11억
2026-06-11	4,330	4,345	4,230	4,310	-35	-0.81%	19,929	8,589만
2026-06-10	4,310	4,370	4,250	4,345	35	+0.81%	21,958	9,541만
2026-06-09	4,185	4,380	4,160	4,310	95	+2.25%	25,339	1.09억
2026-06-08	4,230	4,275	4,050	4,215	-20	-0.47%	21,800	9,189만
2026-06-05	4,200	4,235	4,090	4,235	75	+1.80%	72,158	3.06억
2026-06-04	4,215	4,255	4,070	4,160	-30	-0.72%	31,712	1.32억
2026-06-02	4,000	4,200	3,840	4,190	170	+4.23%	50,734	2.13억
2026-06-01	4,090	4,090	3,865	4,020	-70	-1.71%	22,262	8,949만
2026-05-29	4,220	4,230	4,025	4,090	-140	-3.31%	24,608	1.01억
2026-05-28	4,145	4,280	4,120	4,230	85	+2.05%	21,368	9,039만
2026-05-27	4,230	4,230	4,070	4,145	-15	-0.36%	20,975	8,694만
2026-05-26	4,090	4,230	4,020	4,160	70	+1.71%	37,685	1.57억
2026-05-22	3,940	4,150	3,905	4,090	150	+3.81%	27,851	1.14억
2026-05-21	3,960	4,140	3,940	3,940	-10	-0.25%	40,556	1.6억
2026-05-20	4,135	4,150	3,860	3,950	-185	-4.47%	111,865	4.42억
2026-05-19	4,155	4,220	4,050	4,135	-35	-0.84%	29,821	1.23억
2026-05-18	4,200	4,270	4,020	4,170	-35	-0.83%	52,384	2.18억
2026-05-15	4,340	4,510	4,175	4,205	-135	-3.11%	23,053	9,694만
2026-05-14	4,420	4,435	4,300	4,340	-80	-1.81%	30,568	1.33억
2026-05-13	4,405	4,550	4,375	4,420	-40	-0.90%	28,123	1.24억
2026-05-12	4,395	4,480	4,325	4,460	65	+1.48%	47,716	2.13억
2026-05-11	4,555	4,555	4,345	4,395	-160	-3.51%	94,672	4.16억
2026-05-08	4,685	4,730	4,465	4,555	-130	-2.77%	71,821	3.27억
2026-05-07	5,170	5,200	4,630	4,685	-310	-6.21%	136,903	6.41억
2026-04-13	4,900	5,010	4,760	4,995	10	+0.20%	67,388	3.37억
2026-04-10	4,850	5,020	4,850	4,985	110	+2.26%	63,986	3.19억
2026-04-09	4,890	4,925	4,840	4,875	20	+0.41%	38,218	1.86억
2026-04-08	4,825	4,910	4,825	4,855	40	+0.83%	33,770	1.64억
2026-04-07	4,765	4,860	4,735	4,815	0	0.00%	39,799	1.92억
2026-04-06	4,935	4,935	4,785	4,815	-65	-1.33%	10,884	5,241만
2026-04-03	4,885	4,935	4,810	4,880	-5	-0.10%	12,479	6,090만
2026-04-02	4,965	4,985	4,820	4,885	-80	-1.61%	19,736	9,641만
2026-04-01	4,865	4,975	4,810	4,965	165	+3.44%	41,432	2.06억
2026-03-31	4,865	4,905	4,740	4,800	-65	-1.34%	44,219	2.12억
2026-03-30	4,850	4,900	4,735	4,865	-5	-0.10%	31,652	1.54억
2026-03-27	4,890	4,940	4,720	4,870	-20	-0.41%	34,172	1.66억
2026-03-26	4,775	4,955	4,715	4,890	135	+2.84%	52,311	2.56억
2026-03-25	4,700	4,800	4,660	4,755	65	+1.39%	31,913	1.52억
2026-03-24	4,620	4,700	4,620	4,690	80	+1.74%	17,956	8,421만
2026-03-23	4,690	4,690	4,580	4,610	-95	-2.02%	33,725	1.55억
2026-03-20	4,605	4,710	4,580	4,705	100	+2.17%	20,435	9,615만
2026-03-19	4,615	4,710	4,570	4,605	-10	-0.22%	38,029	1.75억
2026-03-18	4,650	4,700	4,580	4,615	-30	-0.65%	46,374	2.14억
2026-03-17	4,945	4,965	4,625	4,645	-300	-6.07%	155,926	7.24억
2026-03-16	5,000	5,025	4,925	4,945	-50	-1.00%	27,952	1.38억
2026-03-13	4,825	5,050	4,825	4,995	55	+1.11%	23,487	1.17억
2026-03-12	5,000	5,000	4,880	4,940	-5	-0.10%	31,969	1.58억
2026-03-11	4,955	5,040	4,850	4,945	45	+0.92%	37,769	1.87억
2026-03-10	4,895	4,990	4,890	4,900	20	+0.41%	35,781	1.75억
2026-03-09	4,930	5,150	4,755	4,880	-50	-1.01%	161,818	7.9억
2026-03-06	4,975	5,000	4,845	4,930	—	—	40,092	1.98억

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