씨씨에스
066790KOSDAQ1,493원+12 (+0.81%)전일 종가 2025-06-20
52주 위치
1,0732,31534%신고가 대비 -35.51%
- 시가총액
- 973억
- PBR
- 4.25
- EPS(TTM)
- -171원
- BPS
- 351원
- 자사주비율
- 7.16%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.3% | +24.4% | +1.8% | -0.5% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 1,482 | 1,502 | 1,450 | 1,493 | 12 | +0.81% | 1,275,953 | 19.05억 |
| 2025-06-19 | 1,512 | 1,527 | 1,456 | 1,481 | -30 | -1.99% | 1,228,520 | 18.19억 |
| 2025-06-18 | 1,530 | 1,560 | 1,505 | 1,511 | -19 | -1.24% | 1,280,635 | 19.35억 |
| 2025-06-17 | 1,575 | 1,663 | 1,515 | 1,530 | -47 | -2.98% | 4,359,887 | 66.71억 |
| 2025-06-16 | 1,560 | 1,624 | 1,503 | 1,577 | -23 | -1.44% | 3,070,565 | 48.42억 |
| 2025-06-13 | 1,776 | 1,900 | 1,600 | 1,600 | 17 | +1.07% | 17,457,747 | 279억 |
| 2025-06-12 | 1,465 | 1,690 | 1,440 | 1,583 | 149 | +10.39% | 22,208,244 | 352억 |
| 2025-06-11 | 1,461 | 1,490 | 1,432 | 1,434 | -23 | -1.58% | 1,682,001 | 24.12억 |
| 2025-06-10 | 1,400 | 1,595 | 1,375 | 1,457 | 108 | +8.01% | 10,875,916 | 158억 |
| 2025-06-09 | 1,330 | 1,370 | 1,301 | 1,349 | 19 | +1.43% | 1,376,296 | 18.57억 |
| 2025-06-05 | 1,378 | 1,392 | 1,312 | 1,330 | -53 | -3.83% | 2,248,404 | 29.9억 |
| 2025-06-04 | 1,366 | 1,437 | 1,356 | 1,383 | 38 | +2.83% | 3,465,110 | 47.92억 |
| 2025-06-02 | 1,421 | 1,426 | 1,335 | 1,345 | -85 | -5.94% | 2,802,683 | 37.7억 |
| 2025-05-30 | 1,506 | 1,693 | 1,419 | 1,430 | -64 | -4.28% | 14,838,729 | 212억 |
| 2025-05-29 | 1,420 | 1,538 | 1,414 | 1,494 | -57 | -3.68% | 3,493,885 | 52.2억 |
| 2025-05-28 | 1,571 | 1,698 | 1,545 | 1,551 | -24 | -1.52% | 8,272,028 | 128억 |
| 2025-05-27 | 1,356 | 1,703 | 1,345 | 1,575 | 210 | +15.38% | 25,746,265 | 406억 |
| 2025-05-26 | 1,430 | 1,489 | 1,350 | 1,365 | -64 | -4.48% | 4,533,093 | 61.88억 |
| 2025-05-23 | 1,767 | 1,873 | 1,429 | 1,429 | -320 | -18.30% | 16,335,149 | 233억 |
| 2025-05-22 | 1,815 | 1,893 | 1,749 | 1,749 | -66 | -3.64% | 10,515,242 | 184억 |
| 2025-05-21 | 1,552 | 1,920 | 1,489 | 1,815 | 326 | +21.89% | 45,571,071 | 827억 |
| 2025-05-20 | 1,389 | 1,606 | 1,366 | 1,489 | 253 | +20.47% | 37,431,929 | 557억 |
| 2025-05-19 | 1,224 | 1,236 | 1,193 | 1,236 | 13 | +1.06% | 1,270,777 | 15.71억 |
| 2025-05-16 | 1,267 | 1,300 | 1,211 | 1,223 | -44 | -3.47% | 984,666 | 12.04억 |
| 2025-05-15 | 1,209 | 1,349 | 1,205 | 1,267 | 48 | +3.94% | 3,917,892 | 49.64억 |
| 2025-05-14 | 1,192 | 1,256 | 1,185 | 1,219 | 27 | +2.27% | 1,195,685 | 14.58억 |
| 2025-05-13 | 1,199 | 1,210 | 1,185 | 1,192 | 0 | 0.00% | 412,408 | 4.92억 |
| 2025-05-12 | 1,199 | 1,211 | 1,170 | 1,192 | -14 | -1.16% | 510,711 | 6.09억 |
| 2025-05-09 | 1,200 | 1,213 | 1,158 | 1,206 | 12 | +1.01% | 939,535 | 11.33억 |
| 2025-05-08 | 1,206 | 1,212 | 1,190 | 1,194 | -9 | -0.75% | 374,774 | 4.47억 |
| 2025-05-07 | 1,192 | 1,220 | 1,183 | 1,203 | 11 | +0.92% | 603,311 | 7.26억 |
| 2025-05-02 | 1,204 | 1,230 | 1,182 | 1,192 | -11 | -0.91% | 450,098 | 5.37억 |
| 2025-04-30 | 1,186 | 1,213 | 1,166 | 1,203 | 21 | +1.78% | 568,156 | 6.83억 |
| 2025-04-29 | 1,185 | 1,201 | 1,164 | 1,182 | 1 | +0.08% | 361,320 | 4.27억 |
| 2025-04-28 | 1,216 | 1,216 | 1,181 | 1,181 | -31 | -2.56% | 522,165 | 6.17억 |
| 2025-04-25 | 1,211 | 1,223 | 1,202 | 1,212 | 1 | +0.08% | 407,305 | 4.94억 |
| 2025-04-24 | 1,248 | 1,252 | 1,210 | 1,211 | -27 | -2.18% | 720,990 | 8.73억 |
| 2025-04-23 | 1,275 | 1,297 | 1,232 | 1,238 | -15 | -1.20% | 808,769 | 10.01억 |
| 2025-04-22 | 1,238 | 1,276 | 1,234 | 1,253 | -11 | -0.87% | 580,211 | 7.27억 |
| 2025-04-21 | 1,269 | 1,320 | 1,244 | 1,264 | 9 | +0.72% | 998,238 | 12.62억 |
| 2025-04-18 | 1,241 | 1,261 | 1,227 | 1,255 | -1 | -0.08% | 589,055 | 7.39억 |
| 2025-04-17 | 1,242 | 1,264 | 1,221 | 1,256 | 12 | +0.96% | 538,748 | 6.77억 |
| 2025-04-16 | 1,320 | 1,349 | 1,239 | 1,244 | 9 | +0.73% | 3,136,485 | 39.02억 |
| 2025-04-15 | 1,216 | 1,235 | 1,198 | 1,235 | 19 | +1.56% | 759,366 | 9.38억 |
| 2025-04-14 | 1,219 | 1,229 | 1,205 | 1,216 | -4 | -0.33% | 835,919 | 10.16억 |
| 2025-04-11 | 1,190 | 1,240 | 1,190 | 1,220 | 8 | +0.66% | 768,658 | 9.38억 |
| 2025-04-10 | 1,231 | 1,235 | 1,197 | 1,212 | 34 | +2.89% | 1,060,831 | 12.86억 |
| 2025-04-09 | 1,211 | 1,211 | 1,157 | 1,178 | -17 | -1.42% | 657,898 | 7.75억 |
| 2025-04-08 | 1,207 | 1,248 | 1,186 | 1,195 | -12 | -0.99% | 936,251 | 11.19억 |
| 2025-04-07 | 1,251 | 1,279 | 1,203 | 1,207 | -88 | -6.80% | 1,385,734 | 16.73억 |
| 2025-04-04 | 1,250 | 1,320 | 1,250 | 1,295 | -6 | -0.46% | 1,696,422 | 21.97억 |
| 2025-04-03 | 1,309 | 1,480 | 1,300 | 1,301 | 63 | +5.09% | 9,196,383 | 120억 |
| 2025-04-02 | 1,274 | 1,280 | 1,230 | 1,238 | -34 | -2.67% | 982,658 | 12.17억 |
| 2025-04-01 | 1,223 | 1,324 | 1,217 | 1,272 | 50 | +4.09% | 1,271,390 | 16.17억 |
| 2025-03-31 | 1,250 | 1,277 | 1,207 | 1,222 | -25 | -2.00% | 959,306 | 11.72억 |
| 2025-03-28 | 1,249 | 1,276 | 1,210 | 1,247 | -12 | -0.95% | 849,494 | 10.59억 |
| 2025-03-27 | 1,297 | 1,338 | 1,240 | 1,259 | -51 | -3.89% | 1,896,974 | 23.88억 |
| 2025-03-26 | 1,195 | 1,415 | 1,195 | 1,310 | 115 | +9.62% | 11,084,252 | 145억 |
| 2025-03-25 | 1,222 | 1,229 | 1,186 | 1,195 | -25 | -2.05% | 495,555 | 5.92억 |
| 2025-03-24 | 1,193 | 1,228 | 1,164 | 1,220 | 36 | +3.04% | 940,786 | 11.48억 |
| 2025-03-21 | 1,215 | 1,215 | 1,177 | 1,184 | -16 | -1.33% | 661,114 | 7.83억 |
| 2025-03-20 | 1,225 | 1,235 | 1,182 | 1,200 | -6 | -0.50% | 913,123 | 10.96억 |
| 2025-03-19 | 1,200 | 1,209 | 1,182 | 1,206 | 6 | +0.50% | 512,738 | 6.18억 |
| 2025-03-18 | 1,203 | 1,212 | 1,180 | 1,200 | 5 | +0.42% | 596,876 | 7.16억 |
| 2025-03-17 | 1,226 | 1,227 | 1,180 | 1,195 | -31 | -2.53% | 955,491 | 11.42억 |
| 2025-03-14 | 1,235 | 1,256 | 1,173 | 1,226 | 0 | 0.00% | 1,068,432 | 13.1억 |
| 2025-03-13 | 1,268 | 1,318 | 1,225 | 1,226 | -49 | -3.84% | 2,259,621 | 27.7억 |
| 2025-03-12 | 1,340 | 1,473 | 1,268 | 1,275 | -86 | -6.32% | 7,875,333 | 100억 |
| 2025-03-11 | 1,113 | 1,430 | 1,073 | 1,361 | 248 | +22.28% | 8,631,708 | 117억 |
| 2025-03-10 | 1,140 | 1,160 | 1,100 | 1,113 | -27 | -2.37% | 704,672 | 7.84억 |
| 2025-03-07 | 1,180 | 1,180 | 1,140 | 1,140 | -50 | -4.20% | 715,420 | 8.16억 |
| 2025-03-06 | 1,185 | 1,255 | 1,175 | 1,190 | 17 | +1.45% | 578,177 | 6.88억 |
| 2025-03-05 | 1,187 | 1,190 | 1,170 | 1,173 | -2 | -0.17% | 269,942 | 3.17억 |
| 2025-03-04 | 1,214 | 1,240 | 1,160 | 1,175 | -53 | -4.32% | 722,317 | 8.49억 |
| 2025-02-28 | 1,250 | 1,274 | 1,226 | 1,228 | -20 | -1.60% | 538,505 | 6.61억 |
| 2025-02-27 | 1,252 | 1,266 | 1,237 | 1,248 | -9 | -0.72% | 477,867 | 5.96억 |
| 2025-02-26 | 1,300 | 1,300 | 1,250 | 1,257 | -31 | -2.41% | 584,993 | 7.35억 |
| 2025-02-25 | 1,299 | 1,371 | 1,280 | 1,288 | 6 | +0.47% | 688,950 | 8.87억 |
| 2025-02-24 | 1,281 | 1,294 | 1,262 | 1,282 | -6 | -0.47% | 459,584 | 5.89억 |
| 2025-02-21 | 1,284 | 1,326 | 1,275 | 1,288 | 4 | +0.31% | 968,622 | 12.48억 |
| 2025-02-20 | 1,363 | 1,372 | 1,270 | 1,284 | -50 | -3.75% | 1,168,344 | 15억 |
| 2025-02-19 | 1,366 | 1,368 | 1,305 | 1,334 | -33 | -2.41% | 1,065,487 | 14.21억 |
| 2025-02-18 | 1,446 | 1,470 | 1,360 | 1,367 | -83 | -5.72% | 2,313,001 | 31.62억 |
| 2025-02-17 | 1,228 | 1,500 | 1,227 | 1,450 | 222 | +18.08% | 7,745,210 | 112억 |
| 2025-02-14 | 1,239 | 1,247 | 1,218 | 1,228 | 3 | +0.24% | 417,173 | 5.12억 |
| 2025-02-13 | 1,245 | 1,255 | 1,207 | 1,225 | -24 | -1.92% | 652,931 | 8억 |
| 2025-02-12 | 1,260 | 1,294 | 1,249 | 1,249 | -53 | -4.07% | 805,806 | 10.06억 |
| 2025-02-11 | 1,250 | 1,387 | 1,250 | 1,302 | 52 | +4.16% | 1,649,876 | 21.48억 |
| 2025-02-10 | 1,270 | 1,270 | 1,230 | 1,250 | -20 | -1.57% | 393,699 | 4.92억 |
| 2025-02-07 | 1,299 | 1,299 | 1,260 | 1,270 | -11 | -0.86% | 404,897 | 5.14억 |
| 2025-02-06 | 1,323 | 1,323 | 1,280 | 1,281 | -27 | -2.06% | 423,399 | 5.42억 |
| 2025-02-05 | 1,312 | 1,333 | 1,307 | 1,308 | -4 | -0.30% | 316,439 | 4.14억 |
| 2025-02-04 | 1,269 | 1,338 | 1,269 | 1,312 | 43 | +3.39% | 608,826 | 7.99억 |
| 2025-02-03 | 1,337 | 1,337 | 1,268 | 1,269 | -67 | -5.01% | 520,841 | 6.61억 |
| 2025-01-31 | 1,358 | 1,360 | 1,330 | 1,336 | -22 | -1.62% | 412,972 | 5.52억 |
| 2025-01-24 | 1,360 | 1,380 | 1,340 | 1,358 | -7 | -0.51% | 554,510 | 7.53억 |
| 2025-01-23 | 1,390 | 1,420 | 1,361 | 1,365 | -8 | -0.58% | 510,144 | 6.96억 |
| 2025-01-22 | 1,335 | 1,440 | 1,335 | 1,373 | 38 | +2.85% | 1,094,778 | 15.03억 |
| 2025-01-21 | 1,387 | 1,387 | 1,330 | 1,335 | -41 | -2.98% | 684,267 | 9.13억 |
| 2025-01-20 | 1,389 | 1,393 | 1,371 | 1,376 | -12 | -0.86% | 426,396 | 5.87억 |
| 2025-01-17 | 1,385 | 1,418 | 1,378 | 1,388 | 3 | +0.22% | 932,716 | 12.95억 |
| 2025-01-16 | 1,385 | 1,400 | 1,381 | 1,385 | -1 | -0.07% | 575,805 | 7.97억 |
| 2025-01-15 | 1,389 | 1,404 | 1,378 | 1,386 | -14 | -1.00% | 469,123 | 6.5억 |
| 2025-01-14 | 1,392 | 1,410 | 1,382 | 1,400 | 8 | +0.57% | 469,145 | 6.57억 |
| 2025-01-13 | 1,410 | 1,420 | 1,391 | 1,392 | -13 | -0.93% | 614,419 | 8.55억 |
| 2025-01-10 | 1,420 | 1,428 | 1,400 | 1,405 | -1 | -0.07% | 461,076 | 6.48억 |
| 2025-01-09 | 1,448 | 1,448 | 1,395 | 1,406 | -42 | -2.90% | 1,044,394 | 14.68억 |
| 2025-01-08 | 1,460 | 1,467 | 1,446 | 1,448 | -22 | -1.50% | 947,499 | 13.72억 |
| 2025-01-07 | 1,548 | 1,548 | 1,458 | 1,470 | -11 | -0.74% | 1,827,691 | 26.87억 |
| 2025-01-06 | 1,454 | 1,519 | 1,451 | 1,481 | 30 | +2.07% | 1,887,831 | 27.96억 |
| 2025-01-03 | 1,460 | 1,482 | 1,441 | 1,451 | -9 | -0.62% | 1,225,534 | 17.78억 |
| 2025-01-02 | 1,499 | 1,499 | 1,440 | 1,460 | -40 | -2.67% | 1,403,050 | 20.48억 |
| 2024-12-30 | 1,462 | 1,594 | 1,462 | 1,500 | -22 | -1.45% | 1,654,320 | 24.81억 |
| 2024-12-27 | 1,640 | 1,747 | 1,521 | 1,522 | -53 | -3.37% | 4,370,575 | 66.52억 |
| 2024-12-26 | 1,460 | 1,730 | 1,441 | 1,575 | 115 | +7.88% | 12,059,555 | 190억 |
| 2024-12-24 | 1,471 | 1,515 | 1,436 | 1,460 | -26 | -1.75% | 1,269,672 | 18.54억 |
| 2024-12-23 | 1,495 | 1,518 | 1,445 | 1,486 | 20 | +1.36% | 1,853,499 | 27.54억 |
| 2024-12-20 | 1,542 | 1,548 | 1,432 | 1,466 | -76 | -4.93% | 2,479,670 | 36.35억 |
| 2024-12-19 | 1,545 | 1,632 | 1,499 | 1,542 | -46 | -2.90% | 6,174,118 | 95.2억 |
| 2024-12-18 | 1,766 | 1,806 | 1,474 | 1,588 | — | — | 10,032,825 | 159억 |
출처 yfinance (비공식)· 기준일 2025-06-20· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)