씨젠

096530UNKNOWN· 의료용 물질 및 의약품 제조업

33,800원+100 (+0.30%)전일 종가 2026-09-18

52주 위치

21,70035,75086%신고가 대비 -5.45%

시가총액: 1.8조1조 7,652억
PBR: 1.70
BPS: 19,894원
배당수익률: 2.96%
자사주비율: 12.76%
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 종가33,800원

시가총액1조 7,652억

52주 최고35,750원

52주 최저21,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.6%	+17.4%	+47.9%	+42.0%	+30.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,850	34,150	32,900	33,800	100	+0.30%	261,709	88.46억
2026-09-17	32,300	33,800	32,100	33,700	1,250	+3.85%	309,918	104억
2026-09-16	32,100	32,550	31,850	32,450	200	+0.62%	128,450	41.68억
2026-09-15	31,900	32,650	31,600	32,250	300	+0.94%	223,451	72.06억
2026-09-14	31,750	32,350	31,300	31,950	400	+1.27%	348,763	111억
2026-09-11	31,250	31,950	31,000	31,550	50	+0.16%	243,371	76.78억
2026-09-10	30,100	31,500	29,900	31,500	1,150	+3.79%	421,382	133억
2026-09-09	31,350	31,350	30,050	30,350	-1,100	-3.50%	500,246	152억
2026-09-08	31,450	31,700	31,200	31,450	50	+0.16%	178,074	56억
2026-09-07	31,950	31,950	31,200	31,400	-500	-1.57%	144,746	45.45억
2026-09-04	31,900	32,300	31,350	31,900	350	+1.11%	131,985	42.1억
2026-09-03	32,150	32,550	30,950	31,550	-550	-1.71%	278,429	87.84억
2026-09-02	32,900	33,350	31,950	32,100	-900	-2.73%	303,627	97.46억
2026-09-01	33,450	33,900	32,650	33,000	-600	-1.79%	324,553	107억
2026-08-31	35,150	35,600	32,350	33,600	-2,050	-5.75%	697,050	234억
2026-08-28	32,300	35,750	32,050	35,650	3,750	+11.76%	1,101,990	393억
2026-08-27	31,850	32,350	31,550	31,900	-300	-0.93%	193,112	61.6억
2026-08-26	31,500	32,500	31,100	32,200	750	+2.38%	337,813	109억
2026-08-25	31,750	31,950	30,700	31,450	-700	-2.18%	282,745	88.92억
2026-08-24	32,050	33,550	30,900	32,150	1,650	+5.41%	1,168,959	376억
2026-08-21	30,350	30,800	29,800	30,500	-750	-2.40%	187,906	57.31억
2026-08-20	31,200	31,500	30,150	31,250	1,250	+4.17%	258,874	80.9억
2026-08-19	29,900	30,700	29,150	30,000	-300	-0.99%	165,518	49.66억
2026-08-18	31,950	32,250	29,900	30,300	-1,850	-5.75%	279,214	84.6억
2026-08-14	31,850	33,400	31,750	32,150	250	+0.78%	328,122	105억
2026-08-13	32,700	32,750	31,400	31,900	-50	-0.16%	402,768	128억
2026-08-12	32,200	32,600	31,700	31,950	-600	-1.84%	268,849	85.9억
2026-08-11	30,200	33,950	30,150	32,550	1,800	+5.85%	883,576	288억
2026-08-10	29,350	30,900	28,350	30,750	1,850	+6.40%	462,479	142억
2026-08-07	29,150	29,750	27,800	28,900	200	+0.70%	304,731	88.07억
2026-08-06	28,250	28,950	28,050	28,700	650	+2.32%	243,655	69.93억
2026-08-05	28,200	28,550	27,900	28,050	100	+0.36%	165,226	46.35억
2026-08-04	26,750	28,200	26,750	27,950	1,250	+4.68%	239,414	66.92억
2026-08-03	26,200	27,500	25,850	26,700	-200	-0.74%	220,335	58.83억
2026-07-31	25,550	27,350	25,400	26,900	1,750	+6.96%	276,997	74.51억
2026-07-30	24,800	26,650	24,800	25,150	-300	-1.18%	312,267	78.54억
2026-07-29	26,500	26,800	24,450	25,450	-750	-2.86%	377,328	96.03억
2026-07-28	27,800	28,150	25,750	26,200	-2,000	-7.09%	224,379	58.79억
2026-07-27	27,900	29,100	27,400	28,200	800	+2.92%	230,600	65.03억
2026-07-24	27,300	28,300	27,250	27,400	-150	-0.54%	180,280	49.4억
2026-07-23	27,400	27,800	26,850	27,550	650	+2.42%	205,284	56.56억
2026-07-22	27,300	28,100	26,800	26,900	-300	-1.10%	188,314	50.66억
2026-07-21	26,500	27,450	26,500	27,200	600	+2.26%	211,632	57.56억
2026-07-20	28,100	28,200	26,500	26,600	-1,950	-6.83%	210,766	56.06억
2026-07-16	29,000	29,650	28,350	28,550	-700	-2.39%	172,361	49.21억
2026-07-15	27,950	29,600	27,950	29,250	1,600	+5.79%	227,273	66.48억
2026-07-14	28,450	28,950	27,100	27,650	-800	-2.81%	258,541	71.49억
2026-07-13	29,100	30,300	28,300	28,450	-550	-1.90%	222,217	63.22억
2026-07-10	27,500	29,350	27,500	29,000	1,750	+6.42%	230,663	66.89억
2026-07-09	28,300	28,300	26,850	27,250	-1,000	-3.54%	310,249	84.54억
2026-07-08	28,850	29,200	27,800	28,250	-1,050	-3.58%	246,042	69.51억
2026-07-07	28,550	29,800	28,550	29,300	250	+0.86%	235,033	68.86억
2026-07-06	29,400	30,500	28,600	29,050	-300	-1.02%	212,640	61.77억
2026-07-03	28,850	29,600	28,450	29,350	400	+1.38%	294,822	86.53억
2026-07-02	28,200	29,500	27,850	28,950	250	+0.87%	166,162	48.1억
2026-07-01	29,950	30,050	28,550	28,700	-1,000	-3.37%	256,647	73.66억
2026-06-30	30,150	31,450	29,350	29,700	-750	-2.46%	217,379	64.56억
2026-06-29	28,000	30,500	28,000	30,450	2,450	+8.75%	399,845	122억
2026-06-26	28,800	29,450	27,600	28,000	-1,150	-3.95%	331,602	92.85억
2026-06-25	27,100	30,500	27,100	29,150	2,200	+8.16%	449,393	131억
2026-06-24	27,300	27,850	26,700	26,950	-100	-0.37%	230,629	62.15억
2026-06-23	26,800	28,050	26,350	27,050	-50	-0.18%	332,573	89.96억
2026-06-22	27,550	28,900	26,500	27,100	-700	-2.52%	266,266	72.16억
2026-06-19	28,700	28,800	27,500	27,800	-1,000	-3.47%	186,817	51.94억
2026-06-18	29,400	29,400	28,150	28,800	-700	-2.37%	232,862	67.06억
2026-06-17	28,500	30,200	28,500	29,500	1,000	+3.51%	487,023	144억
2026-06-16	28,700	28,800	28,050	28,500	-200	-0.70%	174,328	49.68억
2026-06-15	28,550	29,300	28,250	28,700	650	+2.32%	138,098	39.63억
2026-06-12	28,800	29,650	28,000	28,050	-100	-0.36%	310,351	87.05억
2026-06-11	27,150	28,150	26,950	28,150	400	+1.44%	460,859	130억
2026-06-10	28,400	29,100	27,300	27,750	-1,450	-4.97%	224,774	62.37억
2026-06-09	27,400	29,450	27,400	29,200	1,850	+6.76%	347,727	102억
2026-06-08	28,000	28,700	26,950	27,350	-2,500	-8.38%	326,637	89.34억
2026-06-05	31,100	31,150	29,550	29,850	-1,200	-3.86%	286,837	85.62억
2026-06-04	31,250	32,000	30,550	31,050	-800	-2.51%	334,196	104억
2026-06-02	30,000	32,400	29,900	31,850	1,300	+4.26%	677,346	216억
2026-06-01	30,000	30,800	29,200	30,550	150	+0.49%	390,373	119억
2026-05-29	30,150	31,350	29,700	30,400	-200	-0.65%	360,861	110억
2026-05-28	30,150	30,800	29,000	30,600	-700	-2.24%	411,533	126억
2026-05-27	31,800	32,250	30,450	31,300	-600	-1.88%	413,716	129억
2026-05-26	32,250	32,450	31,300	31,900	300	+0.95%	391,447	125억
2026-05-22	30,850	32,500	30,600	31,600	900	+2.93%	367,216	116억
2026-05-21	29,500	31,050	29,450	30,700	800	+2.68%	543,157	167억
2026-05-20	30,000	30,200	28,950	29,900	-300	-0.99%	549,821	164억
2026-05-19	29,950	30,550	29,300	30,200	250	+0.83%	530,192	160억
2026-05-18	31,350	31,450	29,300	29,950	-1,100	-3.54%	464,799	139억
2026-05-15	31,350	32,050	30,150	31,050	-950	-2.97%	809,524	251억
2026-05-14	27,600	32,100	27,600	32,000	4,100	+14.70%	1,740,769	557억
2026-05-13	28,950	29,200	26,900	27,900	-100	-0.36%	568,202	159억
2026-05-12	27,750	29,050	26,900	28,000	-250	-0.88%	1,263,187	354억
2026-05-11	25,800	29,150	25,650	28,250	3,850	+15.78%	1,761,225	498억
2026-05-08	24,700	25,050	24,100	24,400	400	+1.67%	296,746	72.41억
2026-05-07	24,000	24,650	23,900	24,000	50	+0.21%	200,181	48.04억
2026-05-06	24,850	24,850	23,800	23,950	-550	-2.24%	247,475	59.27억
2026-05-04	24,800	25,000	24,500	24,500	-50	-0.20%	150,016	36.75억
2026-04-30	25,000	25,050	24,400	24,550	-500	-2.00%	206,224	50.63억
2026-04-29	24,900	25,350	24,650	25,050	250	+1.01%	240,805	60.32억
2026-04-28	24,900	25,100	24,650	24,800	-150	-0.60%	157,844	39.15억
2026-04-27	25,200	25,500	24,950	24,950	-50	-0.20%	158,602	39.57억
2026-04-24	24,600	25,200	24,550	25,000	300	+1.21%	173,655	43.41억
2026-04-23	25,000	25,050	24,400	24,700	-150	-0.60%	268,563	66.34억
2026-04-22	25,000	25,050	24,600	24,850	-50	-0.20%	227,663	56.57억
2026-04-21	25,450	25,700	24,750	24,900	-700	-2.73%	289,616	72.11억
2026-04-20	26,000	26,500	25,200	25,600	-1,750	-6.40%	548,728	140억
2026-04-17	28,050	29,300	26,300	27,350	2,450	+9.84%	2,516,990	688억
2026-04-16	24,450	25,050	24,450	24,900	550	+2.26%	206,799	51.49억
2026-04-15	24,250	24,450	24,050	24,350	300	+1.25%	147,802	35.99억
2026-04-14	23,750	24,200	23,750	24,050	650	+2.78%	112,866	27.14억
2026-04-13	23,350	23,750	23,100	23,400	-500	-2.09%	99,254	23.23억
2026-04-10	23,250	23,900	23,100	23,900	550	+2.36%	175,283	41.89억
2026-04-09	22,750	23,350	22,600	23,350	550	+2.41%	240,423	56.14억
2026-04-08	22,900	23,250	22,750	22,800	550	+2.47%	169,241	38.59억
2026-04-07	22,250	22,900	22,100	22,250	150	+0.68%	118,208	26.3억
2026-04-06	22,400	22,450	22,100	22,100	-250	-1.12%	110,326	24.38억
2026-04-03	22,450	22,700	22,300	22,350	100	+0.45%	81,677	18.25억
2026-04-02	23,000	23,150	22,000	22,250	-750	-3.26%	250,995	55.85억
2026-04-01	22,400	23,250	22,250	23,000	1,150	+5.26%	202,021	46.46억
2026-03-31	22,200	22,400	21,750	21,850	-500	-2.24%	238,054	52.01억
2026-03-30	22,700	22,700	22,300	22,350	-1,000	-4.28%	164,283	36.72억
2026-03-27	22,400	23,450	22,300	23,350	—	—	226,139	52.8억

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