쎄트렉아이

099320KOSDAQ

78,600원+300 (+0.38%)전일 종가 2026-09-18

52주 위치

45,650224,00018%신고가 대비 -64.91%

시가총액: 8,608억
PER: 92.25
PBR: 3.49
EPS(TTM): 852원
BPS: 22,551원
배당수익률: 0.13%
결산월: 12월

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 종가78,600원

시가총액8,608억

52주 최고224,000원

52주 최저45,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	-29.5%	-59.3%	+14.6%	+23.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	79,200	79,800	77,300	78,600	300	+0.38%	51,708	40.64억
2026-09-17	76,200	80,000	76,200	78,300	3,600	+4.82%	73,640	57.66억
2026-09-16	73,300	75,000	71,700	74,700	2,500	+3.46%	34,262	25.59억
2026-09-15	71,200	73,600	69,400	72,200	1,400	+1.98%	38,270	27.63억
2026-09-14	70,200	73,100	69,600	70,800	500	+0.71%	47,881	33.9억
2026-09-11	69,600	71,200	69,500	70,300	-1,700	-2.36%	23,785	16.72억
2026-09-10	70,600	72,000	69,200	72,000	100	+0.14%	27,265	19.63억
2026-09-09	71,200	73,200	70,900	71,900	1,200	+1.70%	21,065	15.15억
2026-09-08	70,500	72,900	70,200	70,700	900	+1.29%	36,472	25.79억
2026-09-07	71,300	71,600	69,200	69,800	-900	-1.27%	25,883	18.07억
2026-09-04	68,000	71,800	68,000	70,700	3,300	+4.90%	42,762	30.23억
2026-09-03	69,600	69,700	66,600	67,400	-2,200	-3.16%	40,312	27.17억
2026-09-02	69,400	70,500	67,600	69,600	-1,800	-2.52%	34,165	23.78억
2026-09-01	72,600	73,300	70,300	71,400	-1,700	-2.33%	36,638	26.16억
2026-08-31	72,500	74,200	70,200	73,100	-1,400	-1.88%	34,561	25.26억
2026-08-28	75,200	75,400	72,900	74,500	300	+0.40%	32,849	24.47억
2026-08-27	71,600	74,300	71,600	74,200	2,300	+3.20%	35,313	26.2억
2026-08-26	71,200	73,000	69,700	71,900	0	0.00%	26,451	19.02억
2026-08-25	69,800	71,900	66,800	71,900	800	+1.13%	38,763	27.87억
2026-08-24	69,700	72,300	69,300	71,100	1,700	+2.45%	32,632	23.2억
2026-08-21	72,600	73,100	68,600	69,400	-5,900	-7.84%	49,002	34.01억
2026-08-20	77,000	77,900	75,000	75,300	-1,600	-2.08%	27,439	20.66억
2026-08-19	75,100	79,300	74,100	76,900	-500	-0.65%	39,344	30.26억
2026-08-18	81,400	83,500	76,700	77,400	-4,000	-4.91%	46,950	36.34억
2026-08-14	82,000	82,600	78,800	81,400	-500	-0.61%	38,525	31.36억
2026-08-13	84,000	86,400	81,300	81,900	-300	-0.36%	40,885	33.48억
2026-08-12	77,700	82,400	76,100	82,200	3,800	+4.85%	49,868	40.99억
2026-08-11	79,300	80,900	76,000	78,400	-3,400	-4.16%	47,697	37.39억
2026-08-10	82,200	82,300	76,600	81,800	7,000	+9.36%	85,572	70억
2026-08-07	75,000	78,300	72,600	74,800	300	+0.40%	50,094	37.47억
2026-08-06	73,000	76,000	70,500	74,500	700	+0.95%	65,958	49.14억
2026-08-05	72,600	74,700	71,500	73,800	500	+0.68%	58,628	43.27억
2026-08-04	68,000	73,900	68,000	73,300	6,400	+9.57%	70,699	51.82억
2026-08-03	62,700	69,700	61,100	66,900	2,600	+4.04%	56,979	38.12억
2026-07-31	59,500	65,900	59,500	64,300	6,700	+11.63%	70,081	45.06억
2026-07-30	58,200	62,500	57,000	57,600	-3,700	-6.04%	63,772	36.73억
2026-07-29	68,600	71,400	55,800	61,300	-7,300	-10.64%	136,364	83.59억
2026-07-28	71,000	72,200	67,700	68,600	-6,600	-8.78%	53,595	36.77억
2026-07-27	80,900	80,900	74,000	75,200	-3,500	-4.45%	42,109	31.67억
2026-07-24	84,200	86,000	78,000	78,700	-6,500	-7.63%	41,609	32.75억
2026-07-23	78,800	85,700	78,300	85,200	7,000	+8.95%	57,011	48.57억
2026-07-22	78,500	84,000	77,100	78,200	4,000	+5.39%	55,924	43.73억
2026-07-21	74,300	75,400	71,400	74,200	0	0.00%	49,822	36.97억
2026-07-20	77,900	79,900	72,500	74,200	-3,700	-4.75%	55,296	41.03억
2026-07-16	80,700	80,700	77,100	77,900	-2,800	-3.47%	32,632	25.42억
2026-07-15	74,000	81,800	74,000	80,700	7,200	+9.80%	53,671	43.31억
2026-07-14	77,800	78,500	70,100	73,500	-4,500	-5.77%	56,999	41.89억
2026-07-13	88,200	90,100	77,200	78,000	-10,100	-11.46%	45,080	35.16억
2026-07-10	80,400	90,700	80,000	88,100	8,600	+10.82%	79,325	69.89억
2026-07-09	77,000	84,200	76,950	79,500	4,400	+5.86%	56,399	44.84억
2026-07-08	79,900	79,900	73,700	75,100	-6,000	-7.40%	48,611	36.51억
2026-07-07	86,500	90,000	78,400	81,100	-9,200	-10.19%	69,183	56.11억
2026-07-06	88,400	94,600	87,500	90,300	4,600	+5.37%	95,240	86억
2026-07-03	84,000	86,500	79,100	85,700	2,600	+3.13%	40,318	34.55억
2026-07-02	91,000	91,000	83,000	83,100	-9,900	-10.65%	42,834	35.6억
2026-07-01	91,300	95,300	88,000	93,000	2,800	+3.10%	48,265	44.89억
2026-06-30	91,400	93,000	87,200	90,200	300	+0.33%	44,992	40.58억
2026-06-29	79,000	91,000	78,300	89,900	10,100	+12.66%	93,059	83.66억
2026-06-26	83,000	84,900	75,900	79,800	-5,100	-6.01%	103,994	82.99억
2026-06-25	90,100	92,000	83,500	84,900	-7,500	-8.12%	87,231	74.06억
2026-06-24	87,100	93,700	86,600	92,400	2,500	+2.78%	74,980	69.28억
2026-06-23	99,000	103,600	89,000	89,900	-15,100	-14.38%	111,480	100억
2026-06-22	104,400	106,600	101,000	105,000	-2,100	-1.96%	58,922	61.87억
2026-06-19	108,700	112,600	105,100	107,100	-4,400	-3.95%	99,348	106억
2026-06-18	113,900	114,100	106,800	111,500	-3,700	-3.21%	82,714	92.23억
2026-06-17	112,100	118,200	103,400	115,200	5,100	+4.63%	97,874	113억
2026-06-16	110,100	117,500	107,300	110,100	2,100	+1.94%	160,175	176억
2026-06-15	119,000	120,700	102,500	108,000	-9,800	-8.32%	232,629	251억
2026-06-12	122,800	126,800	114,600	117,800	4,100	+3.61%	239,960	283억
2026-06-11	111,500	117,900	102,000	113,700	1,100	+0.98%	432,651	492억
2026-06-10	113,500	115,600	108,500	112,600	200	+0.18%	93,683	105억
2026-06-09	109,300	117,400	109,300	112,400	4,000	+3.69%	98,593	111억
2026-06-08	105,000	113,900	105,000	108,400	-11,000	-9.21%	104,132	113억
2026-06-05	123,600	123,600	116,000	119,400	-5,600	-4.48%	117,110	140억
2026-06-04	130,700	132,900	124,000	125,000	-4,400	-3.40%	61,953	77.44억
2026-06-02	122,000	129,500	119,600	129,400	-1,500	-1.15%	132,352	171억
2026-06-01	130,000	136,100	121,200	130,900	-2,800	-2.09%	157,633	206억
2026-05-29	144,700	149,000	130,400	133,700	-6,200	-4.43%	173,351	232억
2026-05-28	145,000	145,300	135,000	139,900	-4,600	-3.18%	96,925	136억
2026-05-27	156,500	156,600	143,300	144,500	-8,900	-5.80%	147,830	214억
2026-05-26	157,500	168,000	152,000	153,400	-900	-0.58%	145,727	224억
2026-05-22	149,400	155,500	145,700	154,300	6,300	+4.26%	104,934	162억
2026-05-21	145,700	150,300	141,000	148,000	8,200	+5.87%	98,698	146억
2026-05-20	150,000	150,600	134,500	139,800	-13,200	-8.63%	164,518	230억
2026-05-19	169,200	173,800	149,100	153,000	-14,000	-8.38%	160,533	246억
2026-05-18	162,600	169,200	151,000	167,000	9,300	+5.90%	181,612	303억
2026-05-15	161,200	169,000	152,700	157,700	-1,400	-0.88%	206,477	326억
2026-05-14	159,600	164,400	154,500	159,100	-500	-0.31%	107,478	171억
2026-05-13	164,400	166,300	157,000	159,600	-4,000	-2.44%	156,122	249억
2026-05-12	180,100	191,000	161,200	163,600	-15,400	-8.60%	226,779	371억
2026-05-11	180,100	183,900	173,500	179,000	3,800	+2.17%	171,279	307억
2026-05-08	167,400	175,600	163,300	175,200	7,100	+4.22%	127,336	223억
2026-05-07	174,000	179,300	162,400	168,100	-4,900	-2.83%	119,139	200억
2026-05-06	168,000	176,000	163,500	173,000	5,000	+2.98%	140,241	243억
2026-05-04	169,200	173,700	165,500	168,000	2,000	+1.20%	99,033	166억
2026-04-30	175,300	175,600	163,200	166,000	-12,700	-7.11%	223,579	371억
2026-04-29	186,900	189,800	172,700	178,700	-12,800	-6.68%	158,548	283억
2026-04-28	184,400	195,300	183,000	191,500	7,200	+3.91%	217,172	416억
2026-04-27	174,200	186,800	170,000	184,300	11,700	+6.78%	198,102	365억
2026-04-24	175,900	175,900	171,800	172,600	-3,800	-2.15%	73,305	127억
2026-04-23	180,500	180,600	172,500	176,400	-3,300	-1.84%	115,145	203억
2026-04-22	176,000	180,400	172,300	179,700	800	+0.45%	119,417	215억
2026-04-21	178,000	179,200	172,900	178,900	2,500	+1.42%	103,447	185억
2026-04-20	185,500	185,500	175,000	176,400	-11,100	-5.92%	184,402	325억
2026-04-17	178,500	192,400	178,500	187,500	13,400	+7.70%	279,491	524억
2026-04-16	175,500	176,400	170,100	174,100	1,800	+1.04%	116,293	202억
2026-04-15	173,200	175,700	169,000	172,300	2,900	+1.71%	107,336	185억
2026-04-14	172,000	179,600	169,300	169,400	-300	-0.18%	196,025	332억
2026-04-13	151,000	171,000	151,000	169,700	18,900	+12.53%	241,457	410억
2026-04-10	160,200	160,400	149,300	150,800	-8,000	-5.04%	283,897	428억
2026-04-09	169,900	170,600	155,000	158,800	-13,100	-7.62%	220,232	350억
2026-04-08	167,900	172,200	165,100	171,900	10,500	+6.51%	95,070	163억
2026-04-07	163,600	166,700	158,600	161,400	1,300	+0.81%	73,144	118억
2026-04-06	170,200	170,300	158,500	160,100	-7,300	-4.36%	148,820	238억
2026-04-03	186,500	191,400	165,500	167,400	-10,500	-5.90%	294,483	493억
2026-04-02	180,800	190,500	172,300	177,900	3,600	+2.07%	244,479	435억
2026-04-01	171,000	179,300	169,500	174,300	13,800	+8.60%	112,349	196억
2026-03-31	171,000	174,300	159,000	160,500	-15,900	-9.01%	124,546	200억
2026-03-30	180,000	180,000	168,000	176,400	-11,700	-6.22%	78,436	138억
2026-03-27	179,300	191,100	174,700	188,100	—	—	89,690	169억

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