시큐브
131090KOSDAQ· 출판업4,255원+65 (+1.55%)지연장중 · 갱신 대기
52주 위치
3,4505,22045%신고가 대비 -18.49%
- 시가총액
- 326억
- PER
- 6.89
- PBR
- 0.67
- EPS(TTM)
- 618원
- BPS
- 6,366원
- 배당수익률
- 3.53%
- 자사주비율
- 1.93%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.9% | +11.5% | +9.9% | +9.8% | +4.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,205 | 4,265 | 4,205 | 4,255 | 65 | +1.55% | 10,391 | 4,421만 |
| 2026-09-17 | 4,270 | 4,270 | 4,190 | 4,190 | -30 | -0.71% | 16,324 | 6,840만 |
| 2026-09-16 | 4,165 | 4,240 | 4,150 | 4,220 | 45 | +1.08% | 8,394 | 3,542만 |
| 2026-09-15 | 4,260 | 4,260 | 4,150 | 4,175 | -85 | -2.00% | 3,048 | 1,273만 |
| 2026-09-14 | 4,125 | 4,310 | 4,125 | 4,260 | 75 | +1.79% | 11,700 | 4,984만 |
| 2026-09-11 | 4,215 | 4,265 | 4,130 | 4,185 | -30 | -0.71% | 15,896 | 6,652만 |
| 2026-09-10 | 4,235 | 4,255 | 4,145 | 4,215 | -20 | -0.47% | 2,674 | 1,127만 |
| 2026-09-09 | 4,180 | 4,300 | 4,125 | 4,235 | 35 | +0.83% | 12,300 | 5,209만 |
| 2026-09-08 | 4,225 | 4,260 | 4,140 | 4,200 | -25 | -0.59% | 10,322 | 4,335만 |
| 2026-09-07 | 4,215 | 4,295 | 4,185 | 4,225 | 10 | +0.24% | 5,584 | 2,359만 |
| 2026-09-04 | 4,180 | 4,235 | 4,130 | 4,215 | 40 | +0.96% | 5,150 | 2,171만 |
| 2026-09-03 | 4,220 | 4,245 | 4,155 | 4,175 | -45 | -1.07% | 2,285 | 954만 |
| 2026-09-02 | 4,185 | 4,225 | 4,150 | 4,220 | 0 | 0.00% | 2,313 | 976만 |
| 2026-09-01 | 4,115 | 4,220 | 4,115 | 4,220 | 5 | +0.12% | 5,597 | 2,362만 |
| 2026-08-31 | 4,180 | 4,245 | 4,135 | 4,215 | 5 | +0.12% | 6,009 | 2,533만 |
| 2026-08-28 | 4,225 | 4,240 | 4,160 | 4,210 | -10 | -0.24% | 10,164 | 4,279만 |
| 2026-08-27 | 4,130 | 4,275 | 4,050 | 4,220 | 130 | +3.18% | 53,238 | 2.25억 |
| 2026-08-26 | 4,095 | 4,185 | 4,040 | 4,090 | -5 | -0.12% | 5,888 | 2,408만 |
| 2026-08-25 | 4,100 | 4,190 | 4,010 | 4,095 | 10 | +0.24% | 6,997 | 2,865만 |
| 2026-08-24 | 4,110 | 4,200 | 4,045 | 4,085 | -25 | -0.61% | 18,059 | 7,377만 |
| 2026-08-21 | 4,105 | 4,215 | 4,035 | 4,110 | -40 | -0.96% | 54,187 | 2.23억 |
| 2026-08-20 | 3,990 | 4,150 | 3,990 | 4,150 | 140 | +3.49% | 26,998 | 1.12억 |
| 2026-08-19 | 3,990 | 4,020 | 3,940 | 4,010 | 30 | +0.75% | 12,124 | 4,862만 |
| 2026-08-18 | 3,975 | 4,020 | 3,955 | 3,980 | 10 | +0.25% | 22,946 | 9,133만 |
| 2026-08-14 | 3,950 | 4,000 | 3,910 | 3,970 | -5 | -0.13% | 15,183 | 6,028만 |
| 2026-08-13 | 3,950 | 3,985 | 3,920 | 3,975 | 35 | +0.89% | 17,057 | 6,780만 |
| 2026-08-12 | 3,940 | 3,950 | 3,910 | 3,940 | 5 | +0.13% | 9,540 | 3,759만 |
| 2026-08-11 | 3,880 | 3,940 | 3,880 | 3,935 | 55 | +1.42% | 4,554 | 1,792만 |
| 2026-08-10 | 3,935 | 3,950 | 3,880 | 3,880 | 15 | +0.39% | 30,260 | 1.17억 |
| 2026-08-07 | 3,850 | 3,870 | 3,805 | 3,865 | 15 | +0.39% | 2,874 | 1,111만 |
| 2026-08-06 | 3,845 | 3,850 | 3,805 | 3,850 | 5 | +0.13% | 4,826 | 1,858만 |
| 2026-08-05 | 3,865 | 3,865 | 3,840 | 3,845 | 5 | +0.13% | 8,210 | 3,157만 |
| 2026-08-04 | 3,807 | 3,850 | 3,795 | 3,840 | 20 | +0.52% | 2,386 | 916만 |
| 2026-08-03 | 3,850 | 3,850 | 3,775 | 3,820 | -10 | -0.26% | 11,988 | 4,579만 |
| 2026-07-31 | 3,830 | 3,860 | 3,790 | 3,830 | 40 | +1.06% | 11,914 | 4,563만 |
| 2026-07-30 | 3,800 | 3,850 | 3,735 | 3,790 | -10 | -0.26% | 13,025 | 4,936만 |
| 2026-07-29 | 3,760 | 3,870 | 3,660 | 3,800 | 20 | +0.53% | 25,744 | 9,783만 |
| 2026-07-28 | 3,815 | 3,830 | 3,750 | 3,780 | -40 | -1.05% | 10,265 | 3,880만 |
| 2026-07-27 | 3,830 | 3,895 | 3,750 | 3,820 | -40 | -1.04% | 3,011 | 1,150만 |
| 2026-07-24 | 3,865 | 3,900 | 3,825 | 3,860 | -5 | -0.13% | 7,231 | 2,791만 |
| 2026-07-23 | 3,780 | 3,870 | 3,745 | 3,865 | 85 | +2.25% | 13,704 | 5,297만 |
| 2026-07-22 | 3,840 | 3,845 | 3,735 | 3,780 | -60 | -1.56% | 10,532 | 3,981만 |
| 2026-07-21 | 3,735 | 3,845 | 3,730 | 3,840 | 105 | +2.81% | 11,066 | 4,249만 |
| 2026-07-20 | 3,845 | 3,845 | 3,690 | 3,735 | -145 | -3.74% | 13,493 | 5,040만 |
| 2026-07-16 | 3,855 | 3,900 | 3,780 | 3,880 | 25 | +0.65% | 4,090 | 1,587만 |
| 2026-07-15 | 3,750 | 3,895 | 3,750 | 3,855 | 130 | +3.49% | 24,334 | 9,381만 |
| 2026-07-14 | 3,700 | 3,795 | 3,675 | 3,725 | 25 | +0.68% | 45,755 | 1.7억 |
| 2026-07-13 | 3,750 | 3,810 | 3,695 | 3,700 | -70 | -1.86% | 4,850 | 1,795만 |
| 2026-07-10 | 3,790 | 3,815 | 3,700 | 3,770 | -20 | -0.53% | 6,833 | 2,576만 |
| 2026-07-09 | 3,660 | 3,820 | 3,650 | 3,790 | 125 | +3.41% | 24,034 | 9,109만 |
| 2026-07-08 | 3,625 | 3,705 | 3,605 | 3,665 | 15 | +0.41% | 16,365 | 5,998만 |
| 2026-07-07 | 3,710 | 3,715 | 3,630 | 3,650 | -20 | -0.54% | 5,686 | 2,075만 |
| 2026-07-06 | 3,695 | 3,700 | 3,615 | 3,670 | 5 | +0.14% | 3,541 | 1,300만 |
| 2026-07-03 | 3,600 | 3,675 | 3,530 | 3,665 | 60 | +1.66% | 26,404 | 9,677만 |
| 2026-07-02 | 3,600 | 3,665 | 3,515 | 3,605 | 5 | +0.14% | 18,359 | 6,618만 |
| 2026-07-01 | 3,590 | 3,650 | 3,570 | 3,600 | 10 | +0.28% | 8,701 | 3,132만 |
| 2026-06-30 | 3,585 | 3,590 | 3,505 | 3,590 | 30 | +0.84% | 4,850 | 1,741만 |
| 2026-06-29 | 3,490 | 3,830 | 3,470 | 3,560 | 70 | +2.01% | 21,281 | 7,576만 |
| 2026-06-26 | 3,605 | 3,610 | 3,450 | 3,490 | -150 | -4.12% | 15,328 | 5,349만 |
| 2026-06-25 | 3,470 | 3,700 | 3,470 | 3,640 | 110 | +3.12% | 17,606 | 6,409만 |
| 2026-06-24 | 3,455 | 3,565 | 3,455 | 3,530 | 60 | +1.73% | 10,092 | 3,562만 |
| 2026-06-23 | 3,685 | 3,700 | 3,470 | 3,470 | -230 | -6.22% | 19,520 | 6,773만 |
| 2026-06-22 | 3,685 | 3,760 | 3,685 | 3,700 | -45 | -1.20% | 6,067 | 2,245만 |
| 2026-06-19 | 3,815 | 3,815 | 3,730 | 3,745 | -70 | -1.83% | 11,781 | 4,412만 |
| 2026-06-18 | 3,850 | 3,850 | 3,785 | 3,815 | -55 | -1.42% | 14,696 | 5,607만 |
| 2026-06-17 | 3,850 | 3,895 | 3,835 | 3,870 | -10 | -0.26% | 18,288 | 7,077만 |
| 2026-06-16 | 3,830 | 3,880 | 3,795 | 3,880 | 30 | +0.78% | 10,767 | 4,178만 |
| 2026-06-15 | 3,935 | 3,955 | 3,815 | 3,850 | -75 | -1.91% | 19,671 | 7,573만 |
| 2026-06-12 | 3,970 | 4,015 | 3,865 | 3,925 | -25 | -0.63% | 18,899 | 7,418만 |
| 2026-06-11 | 3,835 | 4,045 | 3,795 | 3,950 | 115 | +3.00% | 52,781 | 2.08억 |
| 2026-06-10 | 3,820 | 4,020 | 3,800 | 3,835 | 15 | +0.39% | 55,608 | 2.13억 |
| 2026-06-09 | 3,785 | 3,950 | 3,745 | 3,820 | 80 | +2.14% | 34,341 | 1.31억 |
| 2026-06-08 | 3,720 | 3,865 | 3,545 | 3,740 | -5 | -0.13% | 53,958 | 2.02억 |
| 2026-06-05 | 3,750 | 3,800 | 3,645 | 3,745 | 100 | +2.74% | 44,856 | 1.68억 |
| 2026-06-04 | 3,565 | 3,750 | 3,565 | 3,645 | 80 | +2.24% | 55,175 | 2.01억 |
| 2026-06-02 | 3,710 | 3,710 | 3,450 | 3,565 | -45 | -1.25% | 58,328 | 2.08억 |
| 2026-06-01 | 3,930 | 3,930 | 3,605 | 3,610 | -245 | -6.36% | 71,498 | 2.58억 |
| 2026-05-29 | 4,010 | 4,020 | 3,840 | 3,855 | -155 | -3.87% | 37,560 | 1.45억 |
| 2026-05-28 | 4,075 | 4,110 | 3,805 | 4,010 | -60 | -1.47% | 59,274 | 2.38억 |
| 2026-05-27 | 3,860 | 4,130 | 3,720 | 4,070 | 210 | +5.44% | 138,993 | 5.66억 |
| 2026-05-26 | 3,950 | 3,965 | 3,855 | 3,860 | 25 | +0.65% | 41,074 | 1.59억 |
| 2026-05-22 | 3,720 | 3,970 | 3,720 | 3,835 | 195 | +5.36% | 65,597 | 2.52억 |
| 2026-05-21 | 3,635 | 3,690 | 3,620 | 3,640 | 0 | 0.00% | 31,219 | 1.14억 |
| 2026-05-20 | 3,685 | 3,725 | 3,600 | 3,640 | -60 | -1.62% | 42,995 | 1.57억 |
| 2026-05-19 | 3,740 | 3,885 | 3,675 | 3,700 | -40 | -1.07% | 32,758 | 1.21억 |
| 2026-05-18 | 3,850 | 3,850 | 3,690 | 3,740 | -155 | -3.98% | 95,640 | 3.58억 |
| 2026-05-15 | 4,005 | 4,040 | 3,885 | 3,895 | -110 | -2.75% | 32,833 | 1.28억 |
| 2026-05-14 | 3,915 | 4,100 | 3,915 | 4,005 | 55 | +1.39% | 29,153 | 1.17억 |
| 2026-05-13 | 4,005 | 4,010 | 3,940 | 3,950 | 0 | 0.00% | 25,387 | 1억 |
| 2026-05-12 | 4,025 | 4,025 | 3,925 | 3,950 | -40 | -1.00% | 29,387 | 1.16억 |
| 2026-05-11 | 4,200 | 4,200 | 3,970 | 3,990 | -105 | -2.56% | 53,385 | 2.13억 |
| 2026-05-08 | 4,065 | 4,180 | 4,045 | 4,095 | 30 | +0.74% | 27,135 | 1.11억 |
| 2026-05-07 | 4,070 | 4,120 | 3,970 | 4,065 | -75 | -1.81% | 45,126 | 1.83억 |
| 2026-05-06 | 4,295 | 4,300 | 4,095 | 4,140 | -145 | -3.38% | 71,003 | 2.94억 |
| 2026-05-04 | 4,200 | 4,340 | 4,145 | 4,285 | 85 | +2.02% | 85,392 | 3.66억 |
| 2026-04-30 | 4,300 | 4,300 | 4,190 | 4,200 | -70 | -1.64% | 29,293 | 1.23억 |
| 2026-04-29 | 4,335 | 4,375 | 4,260 | 4,270 | -65 | -1.50% | 41,881 | 1.79억 |
| 2026-04-28 | 4,275 | 4,470 | 4,180 | 4,335 | 60 | +1.40% | 57,986 | 2.51억 |
| 2026-04-27 | 4,220 | 4,370 | 4,185 | 4,275 | 55 | +1.30% | 39,894 | 1.71억 |
| 2026-04-24 | 4,215 | 4,310 | 4,195 | 4,220 | 5 | +0.12% | 44,806 | 1.89억 |
| 2026-04-23 | 4,200 | 4,290 | 4,090 | 4,215 | -10 | -0.24% | 77,656 | 3.27억 |
| 2026-04-22 | 4,285 | 4,300 | 4,105 | 4,225 | -60 | -1.40% | 107,251 | 4.53억 |
| 2026-04-21 | 4,525 | 4,700 | 4,255 | 4,285 | -240 | -5.30% | 161,470 | 6.92억 |
| 2026-04-20 | 4,280 | 4,650 | 4,220 | 4,525 | 250 | +5.85% | 225,778 | 10.22억 |
| 2026-04-17 | 4,600 | 4,600 | 4,145 | 4,275 | -305 | -6.66% | 283,319 | 12.11억 |
| 2026-04-16 | 4,745 | 5,220 | 4,260 | 4,580 | 90 | +2.00% | 1,322,065 | 60.55억 |
| 2026-04-15 | 4,240 | 4,535 | 4,110 | 4,490 | 430 | +10.59% | 487,132 | 21.87억 |
| 2026-04-14 | 4,150 | 4,225 | 4,050 | 4,060 | -70 | -1.69% | 18,429 | 7,482만 |
| 2026-04-13 | 4,145 | 4,215 | 4,120 | 4,130 | 5 | +0.12% | 23,340 | 9,639만 |
| 2026-04-10 | 4,035 | 4,295 | 3,995 | 4,125 | 90 | +2.23% | 43,912 | 1.81억 |
| 2026-04-09 | 4,045 | 4,050 | 4,000 | 4,035 | 30 | +0.75% | 14,203 | 5,731만 |
| 2026-04-08 | 3,965 | 4,090 | 3,935 | 4,005 | 75 | +1.91% | 13,191 | 5,283만 |
| 2026-04-07 | 3,955 | 4,120 | 3,885 | 3,930 | 10 | +0.26% | 22,047 | 8,664만 |
| 2026-04-06 | 3,920 | 4,170 | 3,845 | 3,920 | 90 | +2.35% | 53,931 | 2.11억 |
| 2026-04-03 | 3,815 | 3,985 | 3,795 | 3,830 | 25 | +0.66% | 12,569 | 4,814만 |
| 2026-04-02 | 3,800 | 3,885 | 3,800 | 3,805 | -20 | -0.52% | 13,987 | 5,322만 |
| 2026-04-01 | 3,815 | 3,900 | 3,790 | 3,825 | 25 | +0.66% | 28,119 | 1.08억 |
| 2026-03-31 | 3,885 | 3,965 | 3,770 | 3,800 | -85 | -2.19% | 40,372 | 1.53억 |
| 2026-03-30 | 3,990 | 4,050 | 3,845 | 3,885 | -5 | -0.13% | 43,322 | 1.68억 |
| 2026-03-27 | 3,875 | 3,915 | 3,825 | 3,890 | — | — | 10,180 | 3,960만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)