크린앤사이언스

045520KOSDAQ· 기타 기계 및 장비 제조업

3,230원-40 (-1.22%)마감yfinance (비공식)

52주 위치

2,1104,74043%신고가 대비 -31.86%

시가총액: 210억
PBR: 1.16
EPS(TTM): -329원
BPS: 2,779원
자사주비율: 5.89%
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 종가3,230원

시가총액210억

52주 최고4,740원

52주 최저2,110원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.5%	+6.1%	+4.0%	-6.9%	-20.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	3,245	3,250	3,200	3,230	-40	-1.22%	31,808	1.03억
2026-09-18	3,200	3,270	3,200	3,270	70	+2.19%	24,623	8,052만
2026-09-17	3,275	3,360	3,200	3,200	-75	-2.29%	18,163	5,812만
2026-09-16	3,240	3,380	3,190	3,275	35	+1.08%	33,547	1.1억
2026-09-15	3,190	3,250	3,085	3,240	60	+1.89%	73,244	2.37억
2026-09-14	2,965	3,480	2,965	3,180	215	+7.25%	217,556	6.92억
2026-09-11	2,930	2,975	2,825	2,965	35	+1.19%	49,111	1.46억
2026-09-10	2,850	3,030	2,800	2,930	5	+0.17%	57,584	1.69억
2026-09-09	2,910	3,030	2,780	2,925	225	+8.33%	105,589	3.09억
2026-09-08	2,620	2,880	2,560	2,700	125	+4.85%	76,018	2.05억
2026-09-07	2,390	2,665	2,380	2,575	185	+7.74%	99,663	2.57억
2026-09-04	2,410	2,420	2,360	2,390	5	+0.21%	19,933	4,764만
2026-09-03	2,410	2,470	2,325	2,385	35	+1.49%	19,331	4,610만
2026-09-02	2,410	2,410	2,330	2,350	-35	-1.47%	14,851	3,490만
2026-09-01	2,390	2,390	2,310	2,385	-10	-0.42%	10,359	2,471만
2026-08-31	2,300	2,395	2,245	2,395	125	+5.51%	30,497	7,304만
2026-08-28	2,440	2,440	2,270	2,270	-130	-5.42%	32,521	7,382만
2026-08-27	2,370	2,450	2,300	2,400	30	+1.27%	17,344	4,163만
2026-08-26	2,520	2,520	2,325	2,370	-135	-5.39%	41,491	9,833만
2026-08-25	2,560	2,560	2,445	2,505	5	+0.20%	8,553	2,143만
2026-08-24	2,450	2,580	2,440	2,500	5	+0.20%	27,502	6,876만
2026-08-21	2,565	2,565	2,455	2,495	-15	-0.60%	15,830	3,950만
2026-08-20	2,500	2,540	2,425	2,510	35	+1.41%	20,023	5,026만
2026-08-19	2,530	2,575	2,450	2,475	-100	-3.88%	12,896	3,192만
2026-08-18	2,420	2,595	2,420	2,575	-100	-3.74%	60,464	1.56억
2026-08-14	2,830	2,980	2,660	2,675	-155	-5.48%	105,111	2.81억
2026-08-13	2,990	3,080	2,830	2,830	-150	-5.03%	17,435	4,934만
2026-08-12	3,045	3,070	2,980	2,980	-65	-2.13%	13,249	3,948만
2026-08-11	3,020	3,045	2,920	3,045	25	+0.83%	46,835	1.43억
2026-08-10	2,980	3,045	2,825	3,020	85	+2.90%	46,092	1.39억
2026-08-07	2,750	2,980	2,740	2,935	165	+5.96%	69,785	2.05억
2026-08-06	2,755	2,915	2,750	2,770	-70	-2.46%	15,614	4,325만
2026-08-05	2,765	2,857	2,765	2,840	-10	-0.35%	18,256	5,185만
2026-08-04	2,750	2,865	2,675	2,850	130	+4.78%	47,593	1.36억
2026-08-03	2,425	2,830	2,400	2,720	295	+12.16%	103,950	2.83억
2026-07-31	2,300	2,460	2,265	2,425	175	+7.78%	106,607	2.59억
2026-07-30	2,610	3,135	2,250	2,250	-165	-6.83%	1,169,621	26.32억
2026-07-29	2,545	2,575	2,355	2,415	-130	-5.11%	21,530	5,199만
2026-07-28	2,720	2,720	2,500	2,545	-155	-5.74%	10,411	2,650만
2026-07-27	2,630	2,700	2,600	2,700	50	+1.89%	5,450	1,472만
2026-07-24	2,670	2,720	2,585	2,650	10	+0.38%	8,980	2,380만
2026-07-23	2,525	2,660	2,525	2,640	115	+4.55%	7,495	1,979만
2026-07-22	2,710	2,710	2,525	2,525	-185	-6.83%	32,025	8,086만
2026-07-21	2,730	2,785	2,590	2,710	-20	-0.73%	31,949	8,658만
2026-07-20	2,850	2,870	2,730	2,730	-165	-5.70%	10,849	2,962만
2026-07-16	3,015	3,025	2,870	2,895	-75	-2.53%	11,293	3,269만
2026-07-15	3,080	3,260	2,930	2,970	10	+0.34%	41,378	1.23억
2026-07-14	2,980	2,980	2,825	2,960	80	+2.78%	73,697	2.18억
2026-07-13	3,070	3,300	2,870	2,880	-190	-6.19%	36,128	1.04억
2026-07-10	2,930	3,445	2,910	3,070	255	+9.06%	70,876	2.18억
2026-07-09	2,900	2,955	2,755	2,815	-95	-3.26%	29,597	8,332만
2026-07-08	2,980	2,990	2,720	2,910	-25	-0.85%	24,382	7,095만
2026-07-07	2,995	3,100	2,880	2,935	-75	-2.49%	15,167	4,452만
2026-07-06	2,970	3,075	2,800	3,010	35	+1.18%	17,033	5,127만
2026-07-03	3,080	3,170	2,775	2,975	-105	-3.41%	79,791	2.37억
2026-07-02	3,100	3,230	2,805	3,080	-30	-0.96%	63,239	1.95억
2026-07-01	3,790	3,790	3,000	3,110	20	+0.65%	163,843	5.1억
2026-06-30	2,730	3,090	2,730	3,090	360	+13.19%	165,930	5.13억
2026-06-29	2,820	2,955	2,650	2,730	10	+0.37%	83,361	2.28억
2026-06-26	2,890	2,915	2,605	2,720	-150	-5.23%	137,329	3.74억
2026-06-25	3,100	3,120	2,760	2,870	-230	-7.42%	129,846	3.73억
2026-06-24	3,455	3,520	3,070	3,100	-250	-7.46%	354,361	10.99억
2026-06-23	4,500	4,740	3,010	3,350	-605	-15.30%	1,437,144	48.14억
2026-06-22	3,200	3,955	3,200	3,955	910	+29.89%	462,232	18.28억
2026-06-19	3,085	3,180	2,875	3,045	-35	-1.14%	47,186	1.44억
2026-06-18	3,075	3,285	2,955	3,080	5	+0.16%	21,422	6,598만
2026-06-17	3,220	3,300	3,050	3,075	-145	-4.50%	30,241	9,299만
2026-06-16	3,180	3,280	3,150	3,220	45	+1.42%	35,944	1.16억
2026-06-15	2,910	3,280	2,850	3,175	260	+8.92%	106,818	3.39억
2026-06-12	2,480	3,220	2,400	2,915	435	+17.54%	328,500	9.58억
2026-06-11	2,345	2,490	2,330	2,480	130	+5.53%	26,553	6,585만
2026-06-10	2,170	2,400	2,165	2,350	180	+8.29%	4	9,400원
2026-06-09	2,315	2,315	2,110	2,170	-145	-6.26%	28,879	6,267만
2026-06-08	2,350	2,430	2,235	2,315	-115	-4.73%	36,866	8,534만
2026-06-05	2,440	2,440	2,322	2,430	25	+1.04%	9,211	2,238만
2026-06-04	2,340	2,440	2,335	2,405	65	+2.78%	18,145	4,364만
2026-06-02	2,370	2,430	2,215	2,340	-30	-1.27%	27,701	6,482만
2026-06-01	2,595	2,600	2,360	2,370	-225	-8.67%	35,873	8,502만
2026-05-29	2,630	2,630	2,415	2,595	-50	-1.89%	29,566	7,672만
2026-05-28	2,685	2,715	2,630	2,645	15	+0.57%	14,064	3,720만
2026-05-27	2,805	2,835	2,630	2,630	-160	-5.73%	16,709	4,394만
2026-05-26	2,790	2,835	2,790	2,790	0	0.00%	13,193	3,681만
2026-05-22	2,665	2,830	2,665	2,790	125	+4.69%	24,458	6,824만
2026-05-21	2,670	2,720	2,665	2,665	0	0.00%	13,578	3,619만
2026-05-20	2,770	2,800	2,500	2,665	-60	-2.20%	19,515	5,201만
2026-05-19	2,815	2,815	2,700	2,725	-35	-1.27%	21,505	5,860만
2026-05-18	2,850	2,850	2,710	2,760	-50	-1.78%	13,096	3,614만
2026-05-15	2,900	2,980	2,810	2,810	-90	-3.10%	26,062	7,323만
2026-05-14	2,975	2,975	2,855	2,900	-55	-1.86%	12,657	3,671만
2026-05-13	3,010	3,010	2,900	2,955	-55	-1.83%	19,186	5,669만
2026-05-12	3,010	3,040	3,000	3,010	-45	-1.47%	10,905	3,282만
2026-05-11	3,090	3,090	3,000	3,055	-80	-2.55%	40,303	1.23억
2026-05-08	3,155	3,155	3,100	3,135	-20	-0.63%	8,918	2,796만
2026-05-07	3,265	3,265	3,100	3,155	-120	-3.66%	22,023	6,948만
2026-05-06	3,280	3,300	3,260	3,275	-25	-0.76%	9,467	3,100만
2026-05-04	3,355	3,370	3,260	3,300	-55	-1.64%	27,887	9,203만
2026-04-30	3,330	3,400	3,290	3,355	20	+0.60%	38,846	1.3억
2026-04-29	3,350	3,350	3,300	3,335	-15	-0.45%	6,098	2,034만
2026-04-28	3,350	3,375	3,310	3,350	5	+0.15%	10,097	3,382만
2026-04-27	3,430	3,435	3,330	3,345	-75	-2.19%	17,314	5,792만
2026-04-24	3,375	3,490	3,375	3,420	20	+0.59%	4,580	1,566만
2026-04-23	3,445	3,470	3,360	3,400	-70	-2.02%	9,650	3,281만
2026-04-22	3,570	3,575	3,465	3,470	-135	-3.74%	26,503	9,197만
2026-04-21	3,600	3,700	3,495	3,605	110	+3.15%	91,289	3.29억
2026-04-20	3,330	3,520	3,260	3,495	135	+4.02%	19,492	6,812만
2026-04-17	3,360	3,565	3,330	3,360	30	+0.90%	51,012	1.71억
2026-04-16	3,360	3,360	3,285	3,330	-10	-0.30%	15,468	5,151만
2026-04-15	3,350	3,365	3,305	3,340	0	0.00%	14,117	4,715만
2026-04-14	3,390	3,390	3,320	3,340	5	+0.15%	9,852	3,291만
2026-04-13	3,320	3,355	3,290	3,335	25	+0.76%	6,839	2,281만
2026-04-10	3,345	3,390	3,290	3,310	-25	-0.75%	6,264	2,073만
2026-04-09	3,410	3,410	3,300	3,335	-5	-0.15%	5,379	1,794만
2026-04-08	3,475	3,475	3,310	3,340	-65	-1.91%	15,938	5,323만
2026-04-07	3,355	3,550	3,350	3,405	50	+1.49%	47,902	1.63억
2026-04-06	3,275	3,395	3,270	3,355	90	+2.76%	9,039	3,033만
2026-04-03	3,230	3,345	3,220	3,265	10	+0.31%	8,058	2,631만
2026-04-02	3,245	3,280	3,200	3,255	10	+0.31%	19,611	6,383만
2026-04-01	3,180	3,250	3,180	3,245	75	+2.37%	9,417	3,056만
2026-03-31	3,170	3,210	3,120	3,170	0	0.00%	13,829	4,384만
2026-03-30	3,095	3,175	3,070	3,170	—	—	12,633	4,005만

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