씨유메디칼

115480KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

2,290원-40 (-1.72%)마감yfinance (비공식)

52주 위치

1,6243,31040%신고가 대비 -30.82%

시가총액: 278억
PER: 2.72
PBR: 0.40
EPS(TTM): 843원
BPS: 5,792원
자사주비율: 0.18%
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 종가2,290원

시가총액278억

52주 최고3,310원

52주 최저1,624원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.4%	+19.5%	-8.4%	-16.7%	-27.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,330	2,350	2,170	2,290	-40	-1.72%	16,063	3,678만
2026-09-18	2,320	2,370	2,265	2,330	10	+0.43%	15,598	3,634만
2026-09-17	2,355	2,400	2,300	2,320	-35	-1.49%	3,252	754만
2026-09-16	2,370	2,405	2,300	2,355	-15	-0.63%	5,407	1,273만
2026-09-15	2,375	2,425	2,300	2,370	45	+1.94%	11,015	2,611만
2026-09-14	2,375	2,375	2,250	2,325	-10	-0.43%	9,196	2,138만
2026-09-11	2,340	2,430	2,300	2,335	-5	-0.21%	6,558	1,531만
2026-09-10	2,350	2,400	2,300	2,340	-40	-1.68%	7,939	1,858만
2026-09-09	2,370	2,425	2,325	2,380	5	+0.21%	16,649	3,962만
2026-09-08	2,395	2,500	2,360	2,375	-75	-3.06%	46,261	1.1억
2026-09-07	2,375	2,460	2,320	2,450	75	+3.16%	35,696	8,746만
2026-09-04	2,350	2,380	2,235	2,375	105	+4.63%	36,513	8,672만
2026-09-03	2,355	2,360	2,270	2,270	-110	-4.62%	8,370	1,900만
2026-09-02	2,305	2,425	2,240	2,380	30	+1.28%	20,800	4,950만
2026-09-01	2,365	2,395	2,300	2,350	-60	-2.49%	8,329	1,957만
2026-08-31	2,340	2,410	2,265	2,410	70	+2.99%	13,166	3,173만
2026-08-28	2,285	2,370	2,250	2,340	30	+1.30%	10,729	2,511만
2026-08-27	2,320	2,320	2,215	2,310	-10	-0.43%	28,060	6,482만
2026-08-26	2,350	2,395	2,310	2,320	-25	-1.07%	19,975	4,634만
2026-08-25	2,345	2,385	2,245	2,345	0	0.00%	17,200	4,033만
2026-08-24	2,215	2,425	2,215	2,345	65	+2.85%	71,566	1.68억
2026-08-21	2,165	2,295	2,090	2,280	100	+4.59%	40,374	9,205만
2026-08-20	2,195	2,235	2,110	2,180	-15	-0.68%	19,185	4,182만
2026-08-19	2,220	2,247	2,115	2,195	-25	-1.13%	32,577	7,151만
2026-08-18	2,030	2,325	2,000	2,220	293	+15.20%	264,811	5.88억
2026-08-14	1,948	1,948	1,900	1,927	4	+0.21%	10,316	1,988만
2026-08-13	1,950	1,950	1,890	1,923	4	+0.21%	10,948	2,105만
2026-08-12	1,954	1,954	1,905	1,919	-28	-1.44%	12,393	2,378만
2026-08-11	1,908	1,950	1,901	1,947	39	+2.04%	20,613	4,013만
2026-08-10	1,931	1,946	1,841	1,908	33	+1.76%	4,502	859만
2026-08-07	1,944	1,944	1,838	1,875	0	0.00%	7,266	1,362만
2026-08-06	1,908	1,950	1,817	1,875	-14	-0.74%	10,373	1,945만
2026-08-05	1,833	1,895	1,828	1,889	47	+2.55%	6,254	1,181만
2026-08-04	1,784	1,875	1,782	1,842	62	+3.48%	12,772	2,353만
2026-08-03	1,783	1,848	1,706	1,780	-3	-0.17%	12,146	2,162만
2026-07-31	1,722	1,841	1,722	1,783	78	+4.57%	26,187	4,669만
2026-07-30	1,634	1,724	1,634	1,705	-15	-0.87%	9,154	1,561만
2026-07-29	1,782	1,782	1,624	1,720	-32	-1.83%	13,891	2,389만
2026-07-28	1,779	1,800	1,685	1,752	-27	-1.52%	14,355	2,515만
2026-07-27	1,778	1,814	1,701	1,779	1	+0.06%	12,880	2,291만
2026-07-24	1,768	1,831	1,759	1,778	10	+0.57%	4,197	746만
2026-07-23	1,800	1,800	1,755	1,768	-8	-0.45%	15,625	2,763만
2026-07-22	1,741	1,900	1,741	1,776	24	+1.37%	5,167	918만
2026-07-21	1,750	1,753	1,720	1,752	-1	-0.06%	6,204	1,087만
2026-07-20	1,731	1,778	1,731	1,753	-27	-1.52%	8,504	1,491만
2026-07-16	1,781	1,832	1,741	1,780	-1	-0.06%	13,052	2,323만
2026-07-15	1,753	1,900	1,753	1,781	43	+2.47%	9,010	1,605만
2026-07-14	1,751	1,796	1,723	1,738	-29	-1.64%	36,151	6,283만
2026-07-13	1,901	1,903	1,767	1,767	-54	-2.97%	9,257	1,636만
2026-07-10	1,848	1,875	1,760	1,821	20	+1.11%	6,818	1,242만
2026-07-09	1,785	1,850	1,709	1,801	2	+0.11%	19,643	3,538만
2026-07-08	1,915	1,915	1,799	1,799	-79	-4.21%	20,727	3,729만
2026-07-07	1,910	1,966	1,808	1,878	5	+0.27%	25,467	4,783만
2026-07-06	1,904	1,904	1,830	1,873	-31	-1.63%	7,474	1,400만
2026-07-03	1,890	1,927	1,840	1,904	14	+0.74%	14,958	2,848만
2026-07-02	1,933	1,996	1,874	1,890	-43	-2.22%	14,201	2,684만
2026-07-01	1,925	1,976	1,869	1,933	46	+2.44%	21,624	4,180만
2026-06-30	1,925	1,953	1,887	1,887	-38	-1.97%	11,915	2,248만
2026-06-29	1,813	1,960	1,804	1,925	112	+6.18%	16,132	3,105만
2026-06-26	1,935	1,935	1,770	1,813	-122	-6.30%	62,686	1.14억
2026-06-25	2,100	2,230	1,849	1,935	86	+4.65%	173,724	3.36억
2026-06-24	1,804	1,860	1,804	1,849	45	+2.49%	14,307	2,645만
2026-06-23	1,849	1,873	1,798	1,804	-33	-1.80%	36,645	6,611만
2026-06-22	1,916	1,934	1,820	1,837	-79	-4.12%	44,935	8,255만
2026-06-19	1,945	2,040	1,908	1,916	-38	-1.94%	18,127	3,473만
2026-06-18	1,998	2,085	1,954	1,954	-44	-2.20%	17,519	3,423만
2026-06-17	2,000	2,075	1,985	1,998	5	+0.25%	14,287	2,855만
2026-06-16	1,934	2,015	1,934	1,993	59	+3.05%	29,643	5,908만
2026-06-15	1,996	1,997	1,892	1,934	20	+1.04%	15,473	2,992만
2026-06-12	1,916	2,090	1,902	1,914	-1	-0.05%	46,213	8,845만
2026-06-11	1,847	1,940	1,830	1,915	68	+3.68%	22,721	4,351만
2026-06-10	1,823	1,995	1,823	1,847	24	+1.32%	20,199	3,731만
2026-06-09	1,891	1,891	1,778	1,823	-68	-3.60%	53,697	9,789만
2026-06-08	1,950	1,987	1,851	1,891	-97	-4.88%	35,890	6,787만
2026-06-05	1,920	2,050	1,823	1,988	68	+3.54%	49,743	9,889만
2026-06-04	1,865	2,395	1,865	1,920	55	+2.95%	511,742	9.83억
2026-06-02	1,791	1,891	1,791	1,865	-46	-2.41%	28,558	5,326만
2026-06-01	2,045	2,045	1,905	1,911	-144	-7.01%	90,236	1.72억
2026-05-29	2,195	2,200	1,976	2,055	-155	-7.01%	71,958	1.48억
2026-05-28	2,165	2,210	2,120	2,210	40	+1.84%	61,412	1.36억
2026-05-27	2,305	2,315	2,125	2,170	-135	-5.86%	86,435	1.88억
2026-05-26	2,400	2,410	2,260	2,305	-15	-0.65%	62,519	1.44억
2026-05-22	2,190	2,340	2,190	2,320	140	+6.42%	52,577	1.22억
2026-05-21	2,240	2,360	2,100	2,180	-50	-2.24%	138,543	3.02억
2026-05-20	2,690	2,690	2,190	2,230	-510	-18.61%	275,410	6.14억
2026-04-23	2,690	3,110	2,675	2,740	50	+1.86%	541,046	14.82억
2026-04-22	2,735	2,775	2,645	2,690	-45	-1.65%	99,461	2.68억
2026-04-21	2,785	2,870	2,725	2,735	-75	-2.67%	48,955	1.34억
2026-04-20	2,840	2,855	2,740	2,810	-45	-1.58%	62,438	1.75억
2026-04-17	2,950	2,950	2,815	2,855	-30	-1.04%	36,221	1.03억
2026-04-16	2,945	2,955	2,800	2,885	80	+2.85%	85,145	2.46억
2026-04-15	2,875	2,925	2,775	2,805	-70	-2.43%	79,117	2.22억
2026-04-14	2,960	3,130	2,875	2,875	-95	-3.20%	257,983	7.42억
2026-04-13	2,665	3,030	2,665	2,970	310	+11.65%	553,959	16.45억
2026-04-10	2,480	2,775	2,425	2,660	190	+7.69%	225,077	5.99억
2026-04-09	2,475	2,520	2,460	2,470	-5	-0.20%	15,252	3,767만
2026-04-08	2,450	2,495	2,450	2,475	35	+1.43%	18,776	4,647만
2026-04-07	2,470	2,515	2,440	2,440	-30	-1.21%	14,200	3,465만
2026-04-06	2,490	2,620	2,450	2,470	-30	-1.20%	51,308	1.27억
2026-04-03	2,425	2,520	2,425	2,500	75	+3.09%	42,204	1.06억
2026-04-02	2,555	2,580	2,425	2,425	-145	-5.64%	29,477	7,148만
2026-04-01	2,510	2,610	2,495	2,570	105	+4.26%	37,081	9,530만
2026-03-31	2,550	2,595	2,455	2,465	-85	-3.33%	17,695	4,362만
2026-03-30	2,515	2,625	2,445	2,550	35	+1.39%	39,682	1.01억
2026-03-27	2,500	2,535	2,490	2,515	-5	-0.20%	18,877	4,748만
2026-03-26	2,485	2,520	2,465	2,520	20	+0.80%	33,062	8,332만
2026-03-25	2,440	2,500	2,440	2,500	65	+2.67%	24,300	6,075만
2026-03-24	2,470	2,485	2,425	2,435	-35	-1.42%	41,532	1.01억
2026-03-23	2,475	2,500	2,415	2,470	-30	-1.20%	37,012	9,142만
2026-03-20	2,505	2,525	2,430	2,500	-5	-0.20%	61,836	1.55억
2026-03-19	2,480	2,545	2,420	2,505	25	+1.01%	42,259	1.06억
2026-03-18	2,600	2,675	2,455	2,480	-120	-4.62%	157,953	3.92억
2026-03-17	2,580	2,705	2,580	2,600	25	+0.97%	23,501	6,110만
2026-03-16	2,630	2,770	2,520	2,575	-55	-2.09%	36,612	9,428만
2026-03-13	2,585	2,685	2,555	2,630	-20	-0.75%	26,599	6,996만
2026-03-12	2,600	2,660	2,550	2,650	65	+2.51%	21,762	5,767만
2026-03-11	2,670	2,670	2,555	2,585	50	+1.97%	21,010	5,431만
2026-03-10	2,530	2,595	2,470	2,535	5	+0.20%	42,411	1.08억
2026-03-09	2,640	2,640	2,430	2,530	-115	-4.35%	23,289	5,892만
2026-03-06	2,500	2,655	2,495	2,645	—	—	42,415	1.12억

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