씨엔플러스
115530KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,700원+100 (+3.85%)지연장중 · 갱신 대기
52주 위치
1,4304,32044%신고가 대비 -37.50%
- 시가총액
- 213억
- PBR
- 1.96
- EPS(TTM)
- -49원
- BPS
- 1,375원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -11.6% | +41.7% | -6.3% | -19.9% | -35.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,555 | 2,740 | 2,500 | 2,700 | 100 | +3.85% | 33,464 | 9,035만 |
| 2026-09-17 | 2,610 | 2,725 | 2,470 | 2,600 | -10 | -0.38% | 14,420 | 3,749만 |
| 2026-09-16 | 2,580 | 2,630 | 2,440 | 2,610 | 105 | +4.19% | 29,271 | 7,640만 |
| 2026-09-15 | 2,790 | 2,805 | 2,435 | 2,505 | -290 | -10.38% | 116,303 | 2.91억 |
| 2026-09-14 | 2,870 | 2,910 | 2,715 | 2,795 | -55 | -1.93% | 16,075 | 4,493만 |
| 2026-09-11 | 2,860 | 2,950 | 2,850 | 2,850 | -50 | -1.72% | 17,934 | 5,111만 |
| 2026-09-10 | 2,845 | 3,005 | 2,750 | 2,900 | 55 | +1.93% | 13,461 | 3,904만 |
| 2026-09-09 | 2,935 | 3,100 | 2,655 | 2,845 | -90 | -3.07% | 26,980 | 7,676만 |
| 2026-09-08 | 2,920 | 2,975 | 2,845 | 2,935 | 15 | +0.51% | 21,108 | 6,195만 |
| 2026-09-07 | 3,230 | 3,230 | 2,870 | 2,920 | -310 | -9.60% | 73,249 | 2.14억 |
| 2026-09-04 | 3,200 | 3,260 | 3,165 | 3,230 | 30 | +0.94% | 15,408 | 4,977만 |
| 2026-09-03 | 3,215 | 3,350 | 3,100 | 3,200 | -15 | -0.47% | 29,083 | 9,307만 |
| 2026-09-02 | 3,090 | 3,380 | 3,085 | 3,215 | 125 | +4.05% | 109,418 | 3.52억 |
| 2026-09-01 | 3,050 | 3,150 | 3,045 | 3,090 | 20 | +0.65% | 7,249 | 2,240만 |
| 2026-08-31 | 2,975 | 3,175 | 2,900 | 3,070 | 70 | +2.33% | 27,757 | 8,521만 |
| 2026-08-28 | 3,030 | 3,030 | 2,845 | 3,000 | 15 | +0.50% | 15,277 | 4,583만 |
| 2026-08-27 | 2,920 | 3,185 | 2,890 | 2,985 | 40 | +1.36% | 6,067 | 1,811만 |
| 2026-08-26 | 3,010 | 3,075 | 2,930 | 2,945 | -90 | -2.97% | 19,547 | 5,757만 |
| 2026-08-25 | 3,055 | 3,250 | 2,950 | 3,035 | -20 | -0.65% | 39,063 | 1.19억 |
| 2026-08-24 | 2,705 | 3,200 | 2,705 | 3,055 | 255 | +9.11% | 47,049 | 1.44억 |
| 2026-08-21 | 2,970 | 2,970 | 2,710 | 2,800 | -180 | -6.04% | 24,685 | 6,912만 |
| 2026-08-20 | 3,060 | 3,060 | 2,900 | 2,980 | 20 | +0.68% | 22,769 | 6,785만 |
| 2026-08-19 | 3,150 | 3,245 | 2,860 | 2,960 | -95 | -3.11% | 74,227 | 2.2억 |
| 2026-08-18 | 2,905 | 3,055 | 2,795 | 3,055 | 275 | +9.89% | 65,988 | 2.02억 |
| 2026-08-14 | 2,675 | 2,920 | 2,670 | 2,780 | 30 | +1.09% | 26,567 | 7,386만 |
| 2026-08-13 | 2,610 | 2,820 | 2,555 | 2,750 | 65 | +2.42% | 49,330 | 1.36억 |
| 2026-08-12 | 2,630 | 2,965 | 2,585 | 2,685 | 95 | +3.67% | 97,477 | 2.62억 |
| 2026-08-11 | 2,465 | 2,600 | 2,380 | 2,590 | 100 | +4.02% | 27,079 | 7,013만 |
| 2026-08-10 | 2,465 | 2,500 | 2,305 | 2,490 | 5 | +0.20% | 21,922 | 5,459만 |
| 2026-08-07 | 2,450 | 2,540 | 2,330 | 2,485 | 35 | +1.43% | 18,428 | 4,579만 |
| 2026-08-06 | 2,595 | 2,625 | 2,365 | 2,450 | -100 | -3.92% | 36,512 | 8,945만 |
| 2026-08-05 | 2,220 | 2,570 | 2,220 | 2,550 | 330 | +14.86% | 101,610 | 2.59억 |
| 2026-08-04 | 2,200 | 2,240 | 2,055 | 2,220 | 100 | +4.72% | 15,233 | 3,382만 |
| 2026-08-03 | 2,085 | 2,190 | 1,986 | 2,120 | 30 | +1.44% | 11,908 | 2,524만 |
| 2026-07-31 | 1,970 | 2,205 | 1,866 | 2,090 | 120 | +6.09% | 93,907 | 1.96억 |
| 2026-07-30 | 1,778 | 1,998 | 1,704 | 1,970 | 186 | +10.43% | 29,565 | 5,824만 |
| 2026-07-29 | 1,719 | 1,830 | 1,562 | 1,784 | 58 | +3.36% | 26,781 | 4,778만 |
| 2026-07-28 | 1,818 | 1,878 | 1,726 | 1,726 | -92 | -5.06% | 9,531 | 1,645만 |
| 2026-07-27 | 1,850 | 1,852 | 1,803 | 1,818 | 6 | +0.33% | 4,765 | 866만 |
| 2026-07-24 | 1,839 | 1,839 | 1,756 | 1,812 | -27 | -1.47% | 14,101 | 2,555만 |
| 2026-07-23 | 1,776 | 1,839 | 1,743 | 1,839 | 46 | +2.57% | 17,913 | 3,294만 |
| 2026-07-22 | 1,908 | 1,910 | 1,780 | 1,793 | -113 | -5.93% | 21,787 | 3,906만 |
| 2026-07-21 | 1,850 | 1,935 | 1,773 | 1,906 | 133 | +7.50% | 27,668 | 5,274만 |
| 2026-07-20 | 1,927 | 1,950 | 1,773 | 1,773 | -162 | -8.37% | 30,665 | 5,437만 |
| 2026-07-16 | 1,878 | 1,936 | 1,719 | 1,935 | 56 | +2.98% | 19,873 | 3,845만 |
| 2026-07-15 | 1,794 | 1,939 | 1,740 | 1,879 | 69 | +3.81% | 46,056 | 8,654만 |
| 2026-07-14 | 1,729 | 1,959 | 1,720 | 1,810 | 30 | +1.69% | 17,811 | 3,224만 |
| 2026-07-13 | 1,896 | 1,999 | 1,735 | 1,780 | -116 | -6.12% | 23,440 | 4,172만 |
| 2026-07-10 | 1,736 | 1,944 | 1,656 | 1,896 | 159 | +9.15% | 49,848 | 9,451만 |
| 2026-07-09 | 1,709 | 1,755 | 1,643 | 1,737 | 8 | +0.46% | 17,224 | 2,992만 |
| 2026-07-08 | 1,751 | 1,769 | 1,709 | 1,729 | -88 | -4.84% | 17,743 | 3,068만 |
| 2026-07-07 | 1,755 | 1,819 | 1,735 | 1,817 | -30 | -1.62% | 9,208 | 1,673만 |
| 2026-07-06 | 1,866 | 1,866 | 1,702 | 1,847 | -19 | -1.02% | 50,695 | 9,363만 |
| 2026-07-03 | 1,726 | 1,867 | 1,726 | 1,866 | 51 | +2.81% | 21,881 | 4,083만 |
| 2026-07-02 | 1,876 | 1,915 | 1,747 | 1,815 | -61 | -3.25% | 19,320 | 3,507만 |
| 2026-07-01 | 1,936 | 1,936 | 1,848 | 1,876 | -72 | -3.70% | 34,126 | 6,402만 |
| 2026-06-30 | 1,823 | 1,950 | 1,675 | 1,948 | 143 | +7.92% | 51,032 | 9,941만 |
| 2026-06-29 | 1,688 | 1,848 | 1,658 | 1,805 | 117 | +6.93% | 86,341 | 1.56억 |
| 2026-06-26 | 1,729 | 1,803 | 1,557 | 1,688 | -41 | -2.37% | 39,048 | 6,591만 |
| 2026-06-25 | 1,610 | 1,738 | 1,511 | 1,729 | 119 | +7.39% | 32,097 | 5,550만 |
| 2026-06-24 | 1,658 | 1,732 | 1,610 | 1,610 | -122 | -7.04% | 22,073 | 3,554만 |
| 2026-06-23 | 1,820 | 1,820 | 1,604 | 1,732 | -88 | -4.84% | 49,397 | 8,556만 |
| 2026-06-22 | 1,889 | 1,889 | 1,601 | 1,820 | -69 | -3.65% | 42,857 | 7,800만 |
| 2026-06-19 | 1,884 | 1,950 | 1,710 | 1,889 | -16 | -0.84% | 33,165 | 6,265만 |
| 2026-06-18 | 1,940 | 1,940 | 1,803 | 1,905 | -35 | -1.80% | 31,545 | 6,009만 |
| 2026-06-17 | 1,871 | 1,960 | 1,820 | 1,940 | 69 | +3.69% | 20,967 | 4,068만 |
| 2026-06-16 | 1,850 | 2,220 | 1,771 | 1,871 | 64 | +3.54% | 184,288 | 3.45억 |
| 2026-06-15 | 1,820 | 1,845 | 1,765 | 1,807 | 27 | +1.52% | 33,209 | 6,001만 |
| 2026-06-12 | 1,770 | 1,913 | 1,739 | 1,780 | 28 | +1.60% | 32,956 | 5,866만 |
| 2026-06-11 | 1,651 | 1,770 | 1,430 | 1,752 | 35 | +2.04% | 112,341 | 1.97억 |
| 2026-06-10 | 1,861 | 1,965 | 1,675 | 1,717 | -138 | -7.44% | 18 | 3만 |
| 2026-06-09 | 1,850 | 1,905 | 1,841 | 1,855 | -30 | -1.59% | 35,068 | 6,505만 |
| 2026-06-08 | 2,000 | 2,000 | 1,850 | 1,885 | -155 | -7.60% | 45,476 | 8,572만 |
| 2026-06-05 | 2,180 | 2,180 | 2,025 | 2,040 | -160 | -7.27% | 40,638 | 8,290만 |
| 2026-06-04 | 2,050 | 2,245 | 2,040 | 2,200 | 150 | +7.32% | 49,851 | 1.1억 |
| 2026-06-02 | 2,200 | 2,215 | 2,000 | 2,050 | -150 | -6.82% | 63,781 | 1.31억 |
| 2026-06-01 | 2,120 | 2,435 | 2,060 | 2,200 | 75 | +3.53% | 207,108 | 4.56억 |
| 2026-05-29 | 2,230 | 2,315 | 2,005 | 2,125 | -95 | -4.28% | 93,052 | 1.98억 |
| 2026-05-28 | 2,515 | 2,515 | 2,120 | 2,220 | -305 | -12.08% | 136,830 | 3.04억 |
| 2026-05-27 | 3,025 | 3,025 | 2,500 | 2,525 | -505 | -16.67% | 295,087 | 7.45억 |
| 2026-05-26 | 3,260 | 3,490 | 3,010 | 3,030 | -330 | -9.82% | 215,065 | 6.52억 |
| 2026-04-30 | 3,250 | 3,400 | 3,200 | 3,360 | 150 | +4.67% | 98,174 | 3.3억 |
| 2026-04-29 | 3,220 | 3,390 | 3,190 | 3,210 | 10 | +0.31% | 82,135 | 2.64억 |
| 2026-04-28 | 3,300 | 3,320 | 3,180 | 3,200 | -100 | -3.03% | 59,862 | 1.92억 |
| 2026-04-27 | 3,420 | 3,590 | 3,200 | 3,300 | -120 | -3.51% | 95,029 | 3.14억 |
| 2026-04-24 | 3,320 | 3,700 | 3,310 | 3,420 | 110 | +3.32% | 107,268 | 3.67억 |
| 2026-04-23 | 3,420 | 3,490 | 3,260 | 3,310 | -140 | -4.06% | 98,154 | 3.25억 |
| 2026-04-22 | 3,440 | 3,710 | 3,410 | 3,450 | 10 | +0.29% | 80,026 | 2.76억 |
| 2026-04-21 | 3,520 | 3,640 | 3,430 | 3,440 | -80 | -2.27% | 49,843 | 1.71억 |
| 2026-04-20 | 3,600 | 3,610 | 3,500 | 3,520 | -80 | -2.22% | 67,498 | 2.38억 |
| 2026-04-17 | 3,750 | 3,750 | 3,510 | 3,600 | -110 | -2.96% | 96,696 | 3.48억 |
| 2026-04-16 | 3,710 | 3,960 | 3,670 | 3,710 | 50 | +1.37% | 155,528 | 5.77억 |
| 2026-04-15 | 3,810 | 3,810 | 3,600 | 3,660 | -140 | -3.68% | 131,978 | 4.83억 |
| 2026-04-14 | 3,870 | 3,880 | 3,700 | 3,800 | -60 | -1.55% | 140,784 | 5.35억 |
| 2026-04-13 | 3,950 | 4,130 | 3,750 | 3,860 | -100 | -2.53% | 211,498 | 8.16억 |
| 2026-04-10 | 3,850 | 4,010 | 3,730 | 3,960 | 240 | +6.45% | 356,589 | 14.12억 |
| 2026-04-09 | 3,740 | 3,840 | 3,540 | 3,720 | 0 | 0.00% | 165,509 | 6.16억 |
| 2026-04-08 | 3,640 | 3,930 | 3,440 | 3,720 | 150 | +4.20% | 573,519 | 21.33억 |
| 2026-04-07 | 3,940 | 4,030 | 3,500 | 3,570 | -470 | -11.63% | 581,183 | 20.75억 |
| 2026-04-06 | 3,410 | 4,320 | 3,390 | 4,040 | 710 | +21.32% | 2,572,488 | 104억 |
| 2026-04-03 | 3,020 | 3,450 | 2,960 | 3,330 | 310 | +10.26% | 650,558 | 21.66억 |
| 2026-04-02 | 3,080 | 3,110 | 2,980 | 3,020 | -60 | -1.95% | 77,760 | 2.35억 |
| 2026-04-01 | 3,330 | 3,400 | 3,000 | 3,080 | -120 | -3.75% | 133,393 | 4.11억 |
| 2026-03-31 | 3,120 | 3,280 | 2,980 | 3,200 | 230 | +7.74% | 276,218 | 8.84억 |
| 2026-03-30 | 3,040 | 3,870 | 2,920 | 2,970 | -50 | -1.66% | 834,120 | 24.77억 |
| 2026-03-27 | 2,870 | 3,400 | 2,730 | 3,020 | 150 | +5.23% | 410,607 | 12.4억 |
| 2026-03-26 | 2,940 | 2,940 | 2,830 | 2,870 | -60 | -2.05% | 47,755 | 1.37억 |
| 2026-03-25 | 2,980 | 3,020 | 2,710 | 2,930 | 40 | +1.38% | 103,720 | 3.04억 |
| 2026-03-24 | 3,100 | 3,100 | 2,890 | 2,890 | -40 | -1.37% | 57,764 | 1.67억 |
| 2026-03-23 | 3,060 | 3,170 | 2,890 | 2,930 | -70 | -2.33% | 85,674 | 2.51억 |
| 2026-03-20 | 2,830 | 3,160 | 2,760 | 3,000 | 210 | +7.53% | 179,304 | 5.38억 |
| 2026-03-19 | 2,810 | 2,950 | 2,770 | 2,790 | -90 | -3.13% | 74,947 | 2.09억 |
| 2026-03-18 | 2,870 | 2,970 | 2,740 | 2,880 | 10 | +0.35% | 100,694 | 2.9억 |
| 2026-03-17 | 2,960 | 3,010 | 2,740 | 2,870 | -10 | -0.35% | 181,723 | 5.22억 |
| 2026-03-16 | 3,150 | 3,260 | 2,840 | 2,880 | -260 | -8.28% | 250,147 | 7.2억 |
| 2026-03-13 | 2,480 | 3,280 | 2,470 | 3,140 | 300 | +10.56% | 691,952 | 21.73억 |
| 2026-03-12 | 2,800 | 3,030 | 2,720 | 2,840 | 130 | +4.80% | 149,539 | 4.25억 |
| 2026-03-11 | 2,650 | 3,400 | 2,580 | 2,710 | 90 | +3.44% | 1,513,400 | 41.01억 |
| 2026-03-10 | 2,550 | 2,690 | 2,500 | 2,620 | 50 | +1.95% | 89,796 | 2.35억 |
| 2026-03-09 | 2,640 | 2,680 | 2,500 | 2,570 | — | — | 37,103 | 9,535만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)