씨에스윈드

112610KOSPI

51,400원-200 (-0.39%)전일 종가 2026-09-18

52주 위치

34,50079,40038%신고가 대비 -35.26%

시가총액: 2.2조2조 1,676억
PER: 524.49
PBR: 1.69
EPS(TTM): 98원
BPS: 30,488원
배당수익률: 1.95%
자사주비율: 1.32%
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 종가51,400원

시가총액2조 1,676억

52주 최고79,400원

52주 최저34,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.5%	+15.2%	-13.0%	+23.6%	+14.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	51,900	53,700	51,100	51,400	-200	-0.39%	422,933	217억
2026-09-17	52,000	53,000	51,100	51,600	-900	-1.71%	231,668	120억
2026-09-16	53,000	53,300	51,700	52,500	-500	-0.94%	225,090	118억
2026-09-15	51,200	53,650	49,500	53,000	400	+0.76%	496,482	263억
2026-09-14	52,200	54,500	51,800	52,600	-200	-0.38%	313,129	165억
2026-09-11	50,200	54,000	49,600	52,800	1,700	+3.33%	660,140	349억
2026-09-10	49,850	51,500	49,150	51,100	300	+0.59%	311,019	159억
2026-09-09	48,350	51,500	47,950	50,800	2,450	+5.07%	509,067	259억
2026-09-08	49,900	52,200	47,950	48,350	-650	-1.33%	390,071	189억
2026-09-07	47,400	49,900	46,600	49,000	2,050	+4.37%	372,995	183억
2026-09-04	46,300	48,250	46,000	46,950	1,050	+2.29%	185,168	86.94억
2026-09-03	45,950	47,000	44,950	45,900	350	+0.77%	181,182	83.16억
2026-09-02	46,300	48,300	45,350	45,550	-1,750	-3.70%	223,529	102억
2026-09-01	48,550	49,250	47,000	47,300	-1,600	-3.27%	244,656	116억
2026-08-31	48,400	49,500	47,300	48,900	-500	-1.01%	155,535	76.06억
2026-08-28	50,500	51,400	48,050	49,400	-450	-0.90%	250,487	124억
2026-08-27	50,100	50,400	48,950	49,850	-150	-0.30%	214,590	107억
2026-08-26	47,700	50,400	47,200	50,000	1,950	+4.06%	408,484	204억
2026-08-25	46,700	48,700	44,500	48,050	900	+1.91%	379,189	182억
2026-08-24	46,100	47,200	45,150	47,150	600	+1.29%	161,385	76.09억
2026-08-21	48,150	48,150	45,950	46,550	-1,850	-3.82%	401,876	187억
2026-08-20	46,100	48,850	45,300	48,400	2,450	+5.33%	508,198	246억
2026-08-19	44,600	46,650	43,500	45,950	250	+0.55%	376,998	173억
2026-08-18	46,700	47,900	45,300	45,700	-1,150	-2.45%	418,299	191억
2026-08-14	46,950	47,250	45,300	46,850	-50	-0.11%	375,857	176억
2026-08-13	45,750	49,300	45,750	46,900	3,550	+8.19%	1,144,257	537억
2026-08-12	45,100	45,450	43,350	43,350	-1,550	-3.45%	274,165	119억
2026-08-11	45,050	45,300	43,850	44,900	-500	-1.10%	313,939	141억
2026-08-10	43,350	45,500	42,500	45,400	1,550	+3.53%	398,517	181억
2026-08-07	42,800	44,350	41,050	43,850	1,600	+3.79%	995,974	437억
2026-08-06	40,950	42,350	40,050	42,250	1,250	+3.05%	321,357	136억
2026-08-05	40,500	41,700	40,200	41,000	1,150	+2.89%	321,389	132억
2026-08-04	38,400	40,750	38,400	39,850	1,500	+3.91%	398,336	159억
2026-08-03	36,600	39,100	35,950	38,350	1,050	+2.82%	358,662	138억
2026-07-31	36,600	37,700	36,200	37,300	1,750	+4.92%	327,052	122억
2026-07-30	34,500	37,500	34,500	35,550	500	+1.43%	343,277	122억
2026-07-29	37,900	38,150	34,750	35,050	-2,600	-6.91%	525,844	184억
2026-07-28	39,200	39,350	37,000	37,650	-2,400	-5.99%	412,577	155억
2026-07-27	43,200	43,200	39,700	40,050	-3,150	-7.29%	457,024	183억
2026-07-24	43,900	45,400	42,500	43,200	-1,350	-3.03%	757,506	327억
2026-07-23	40,000	45,600	40,000	44,550	5,000	+12.64%	1,164,310	519억
2026-07-22	39,150	40,650	39,150	39,550	850	+2.20%	319,762	126억
2026-07-21	38,900	39,400	37,700	38,700	-300	-0.77%	236,581	91.56억
2026-07-20	39,750	40,400	38,750	39,000	-850	-2.13%	334,526	130억
2026-07-16	40,000	40,700	39,400	39,850	-750	-1.85%	746,297	297억
2026-07-15	40,450	41,900	40,300	40,600	1,150	+2.92%	360,535	146억
2026-07-14	41,350	41,600	38,700	39,450	-1,950	-4.71%	528,235	208억
2026-07-13	40,350	43,550	40,050	41,400	1,550	+3.89%	725,464	300억
2026-07-10	39,100	40,550	38,400	39,850	650	+1.66%	415,842	166억
2026-07-09	39,000	39,300	36,700	39,200	150	+0.38%	695,810	273억
2026-07-08	40,450	40,600	38,800	39,050	-2,000	-4.87%	428,673	167억
2026-07-07	40,800	42,600	40,350	41,050	-300	-0.73%	462,184	190억
2026-07-06	42,100	42,500	40,300	41,350	-750	-1.78%	284,230	118억
2026-07-03	43,800	43,800	40,600	42,100	-1,650	-3.77%	510,948	215억
2026-07-02	44,300	46,150	42,450	43,750	-1,650	-3.63%	656,902	287억
2026-07-01	43,800	45,900	43,200	45,400	2,850	+6.70%	1,013,312	460억
2026-06-30	43,350	43,950	41,800	42,550	-550	-1.28%	302,839	129억
2026-06-29	39,200	44,700	39,200	43,100	4,600	+11.95%	647,412	279억
2026-06-26	40,950	41,200	37,550	38,500	-3,200	-7.67%	576,990	222억
2026-06-25	42,500	43,400	41,100	41,700	100	+0.24%	591,165	247억
2026-06-24	41,600	42,500	40,600	41,600	-850	-2.00%	340,560	142억
2026-06-23	44,800	45,400	41,650	42,450	-1,000	-2.30%	637,278	271억
2026-06-22	43,400	45,850	43,150	43,450	1,000	+2.36%	570,600	248억
2026-06-19	44,100	44,600	41,800	42,450	-2,150	-4.82%	644,293	274억
2026-06-18	49,450	49,550	44,550	44,600	-5,300	-10.62%	971,830	433억
2026-06-17	54,300	54,300	49,550	49,900	-6,900	-12.15%	2,351,335	1,173억
2026-06-16	43,800	56,800	43,000	56,800	13,050	+29.83%	2,399,924	1,363억
2026-06-15	43,500	44,100	42,450	43,750	2,250	+5.42%	333,228	146억
2026-06-12	42,500	43,150	41,250	41,500	950	+2.34%	287,997	120억
2026-06-11	41,200	42,250	38,900	40,550	-800	-1.93%	799,246	324억
2026-06-10	43,950	49,900	40,050	41,350	1,000	+2.48%	292	1,207만
2026-06-09	41,000	41,750	40,100	40,350	-550	-1.34%	263,312	106억
2026-06-08	41,000	42,350	40,250	40,900	-2,950	-6.73%	211,646	86.56억
2026-06-05	45,550	45,600	42,900	43,850	-1,200	-2.66%	347,722	152억
2026-06-04	45,450	46,250	44,550	45,050	-250	-0.55%	229,300	103억
2026-06-02	46,000	46,250	44,450	45,300	-1,450	-3.10%	275,470	125억
2026-06-01	46,700	48,400	45,550	46,750	-750	-1.58%	281,178	131억
2026-05-29	48,500	49,400	46,050	47,500	-500	-1.04%	379,613	180억
2026-05-28	50,200	50,400	46,250	48,000	-1,900	-3.81%	631,760	303억
2026-05-27	51,100	51,100	49,300	49,900	-1,500	-2.92%	398,900	199억
2026-05-26	53,400	53,800	51,000	51,400	-1,300	-2.47%	239,556	123억
2026-05-22	52,700	53,800	52,000	52,700	1,700	+3.33%	231,367	122억
2026-05-21	51,100	51,500	50,000	51,000	1,500	+3.03%	240,768	123억
2026-05-20	51,200	51,400	48,500	49,500	-1,900	-3.70%	344,189	170억
2026-05-19	52,600	53,400	50,000	51,400	-1,300	-2.47%	274,015	141억
2026-05-18	52,200	53,300	49,750	52,700	-100	-0.19%	302,575	159억
2026-05-15	56,200	56,200	51,900	52,800	-2,500	-4.52%	422,053	223억
2026-05-14	54,800	57,100	54,800	55,300	500	+0.91%	421,875	233억
2026-05-13	58,500	58,700	54,000	54,800	-2,900	-5.03%	496,268	272억
2026-05-12	60,300	60,400	56,000	57,700	-1,800	-3.03%	509,520	294억
2026-05-11	61,400	62,000	59,100	59,500	-1,000	-1.65%	351,614	209억
2026-05-08	62,700	62,900	59,000	60,500	-700	-1.14%	501,019	303억
2026-05-07	65,600	65,700	60,200	61,200	-5,700	-8.52%	1,005,381	615억
2026-05-06	68,700	68,900	64,700	66,900	-2,800	-4.02%	475,833	318억
2026-05-04	68,800	70,800	68,500	69,700	-1,900	-2.65%	452,601	315억
2026-04-30	72,900	74,300	70,800	71,600	-900	-1.24%	344,209	246억
2026-04-29	73,900	74,000	70,800	72,500	-200	-0.28%	292,622	212억
2026-04-28	73,200	75,500	72,200	72,700	-1,200	-1.62%	369,344	269억
2026-04-27	74,100	74,400	70,100	73,900	700	+0.96%	436,157	322억
2026-04-24	70,000	75,400	69,900	73,200	4,400	+6.40%	1,077,570	789억
2026-04-23	68,900	69,200	66,500	68,800	-600	-0.86%	492,937	339억
2026-04-22	64,900	69,900	64,500	69,400	5,600	+8.78%	1,078,590	749억
2026-04-21	63,800	64,300	62,500	63,800	500	+0.79%	411,629	263억
2026-04-20	65,100	65,200	62,500	63,300	-1,700	-2.62%	339,377	215억
2026-04-17	66,200	66,900	64,400	65,000	-1,600	-2.40%	530,072	345억
2026-04-16	65,800	66,800	64,700	66,600	2,600	+4.06%	458,610	305억
2026-04-15	61,900	64,200	61,800	64,000	1,300	+2.07%	558,832	358억
2026-04-14	65,600	65,700	60,000	62,700	-3,200	-4.86%	1,237,031	776억
2026-04-13	68,200	68,400	64,000	65,900	-1,300	-1.93%	490,059	323억
2026-04-10	67,200	67,600	65,200	67,200	-500	-0.74%	409,639	275억
2026-04-09	67,600	67,700	64,200	67,700	2,900	+4.48%	533,787	361억
2026-04-08	64,900	66,000	62,700	64,800	-700	-1.07%	673,882	437억
2026-04-07	70,600	70,600	63,600	65,500	-7,800	-10.64%	1,135,648	744억
2026-04-06	75,500	78,000	72,400	73,300	-3,600	-4.68%	876,824	643억
2026-04-03	66,300	79,400	65,800	76,900	12,000	+18.49%	2,288,237	1,760억
2026-04-02	63,900	67,700	63,300	64,900	1,200	+1.88%	915,114	594억
2026-04-01	61,000	65,000	58,600	63,700	4,100	+6.88%	532,828	339억
2026-03-31	64,000	64,900	58,000	59,600	-3,500	-5.55%	798,081	476억
2026-03-30	58,000	63,700	57,500	63,100	2,900	+4.82%	677,738	428억
2026-03-27	60,100	61,400	59,200	60,200	—	—	312,281	188억

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