싸이맥스

160980KOSDAQ

24,800원-200 (-0.80%)전일 종가 2026-09-18

52주 위치

13,61047,85033%신고가 대비 -48.17%

시가총액: 2,709억
PER: 16.32
PBR: 1.33
EPS(TTM): 1,520원
BPS: 18,590원
배당수익률: 1.61%
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 종가24,800원

시가총액2,709억

52주 최고47,850원

52주 최저13,610원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.0%	-37.5%	+3.3%	+69.9%	+60.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,300	25,450	24,400	24,800	-200	-0.80%	103,369	25.64억
2026-09-17	23,500	25,500	23,400	25,000	2,200	+9.65%	266,255	66.56억
2026-09-16	21,650	23,750	21,550	22,800	1,050	+4.83%	97,278	22.18억
2026-09-15	21,300	22,750	21,300	21,750	100	+0.46%	59,882	13.02억
2026-09-14	21,800	22,200	21,100	21,650	-400	-1.81%	75,443	16.33억
2026-09-11	22,400	22,900	22,000	22,050	-1,250	-5.36%	92,276	20.35억
2026-09-10	23,550	23,900	22,550	23,300	-200	-0.85%	87,716	20.44억
2026-09-09	22,400	23,650	22,350	23,500	1,200	+5.38%	152,004	35.72억
2026-09-08	23,100	23,250	22,100	22,300	-750	-3.25%	140,792	31.4억
2026-09-07	23,600	24,200	22,850	23,050	-200	-0.86%	165,293	38.1억
2026-09-04	23,000	24,000	22,750	23,250	500	+2.20%	135,478	31.5억
2026-09-03	24,300	24,450	22,600	22,750	-1,700	-6.95%	182,086	41.42억
2026-09-02	23,550	25,200	23,250	24,450	150	+0.62%	161,456	39.48억
2026-09-01	23,900	24,550	23,350	24,300	100	+0.41%	82,704	20.1억
2026-08-31	23,400	24,450	22,350	24,200	250	+1.04%	165,405	40.03억
2026-08-28	25,800	25,900	23,400	23,950	-1,950	-7.53%	238,041	57.01억
2026-08-27	25,600	26,100	24,000	25,900	950	+3.81%	138,800	35.95억
2026-08-26	25,150	25,150	23,550	24,950	-150	-0.60%	159,104	39.7억
2026-08-25	24,900	25,650	22,800	25,100	-100	-0.40%	336,650	84.5억
2026-08-24	25,400	26,350	24,900	25,200	-300	-1.18%	64,402	16.23억
2026-08-21	28,000	28,000	25,100	25,500	-2,800	-9.89%	187,806	47.89억
2026-08-20	29,050	29,650	28,150	28,300	-700	-2.41%	99,161	28.06억
2026-08-19	29,650	29,650	27,050	29,000	-1,250	-4.13%	455,790	132억
2026-08-18	33,800	34,000	30,100	30,250	-3,350	-9.97%	227,032	68.68억
2026-08-14	35,000	35,650	32,650	33,600	-1,350	-3.86%	330,637	111억
2026-08-13	35,000	37,500	34,050	34,950	1,000	+2.95%	236,543	82.67억
2026-08-12	32,300	34,700	31,500	33,950	1,650	+5.11%	117,893	40.02억
2026-08-11	32,100	33,450	31,400	32,300	-500	-1.52%	94,972	30.68억
2026-08-10	30,500	33,400	30,500	32,800	2,450	+8.07%	123,403	40.48억
2026-08-07	32,800	33,800	29,550	30,350	-2,400	-7.33%	147,749	44.84억
2026-08-06	31,000	33,725	29,500	32,750	750	+2.34%	200,835	65.77억
2026-08-05	30,350	33,350	28,400	32,000	2,550	+8.66%	153,297	49.06억
2026-08-04	29,100	30,250	26,200	29,450	850	+2.97%	155,863	45.9억
2026-08-03	29,900	31,450	28,150	28,600	-1,650	-5.45%	89,719	25.66억
2026-07-31	26,200	30,400	26,100	30,250	6,850	+29.27%	240,991	72.9억
2026-07-30	22,000	24,750	21,800	23,400	1,200	+5.41%	164,594	38.51억
2026-07-29	26,000	26,550	20,200	22,200	-2,900	-11.55%	376,379	83.56억
2026-07-28	30,200	30,950	23,300	25,100	-7,300	-22.53%	520,630	131억
2026-07-27	32,900	34,100	31,400	32,400	-150	-0.46%	89,061	28.86억
2026-07-24	35,750	36,000	32,375	32,550	-3,850	-10.58%	110,861	36.09억
2026-07-23	36,100	37,100	33,900	36,400	900	+2.54%	120,907	44.01억
2026-07-22	40,000	40,450	35,500	35,500	-2,400	-6.33%	146,465	52억
2026-07-21	34,850	38,600	33,950	37,900	3,050	+8.75%	107,614	40.79억
2026-07-20	35,000	36,700	33,300	34,850	-2,450	-6.57%	137,824	48.03억
2026-07-16	40,250	41,750	36,550	37,300	-3,700	-9.02%	140,541	52.42억
2026-07-15	36,100	41,750	36,100	41,000	6,800	+19.88%	281,352	115억
2026-07-14	32,450	35,000	31,650	34,200	1,000	+3.01%	109,274	37.37억
2026-07-13	34,050	36,000	32,250	33,200	-800	-2.35%	127,761	42.42억
2026-07-10	29,450	34,500	29,100	34,000	6,050	+21.65%	185,463	63.06억
2026-07-09	28,450	29,450	26,600	27,950	0	0.00%	216,555	60.53억
2026-07-08	29,550	30,750	27,150	27,950	-2,800	-9.11%	271,191	75.8억
2026-07-07	36,150	36,800	29,850	30,750	-5,550	-15.29%	500,536	154억
2026-07-06	37,900	38,500	35,250	36,300	-2,250	-5.84%	119,354	43.33억
2026-07-03	37,100	39,800	36,250	38,550	1,450	+3.91%	146,270	56.39억
2026-07-02	42,150	42,500	37,100	37,100	-5,950	-13.82%	168,740	62.6억
2026-07-01	40,050	44,500	39,050	43,050	3,200	+8.03%	439,486	189억
2026-06-30	32,850	40,500	29,600	39,850	7,050	+21.49%	393,942	157억
2026-06-29	30,850	34,200	29,650	32,800	2,000	+6.49%	157,553	51.68억
2026-06-26	31,750	33,550	30,350	30,800	-1,300	-4.05%	135,657	41.78억
2026-06-25	33,450	35,400	31,300	32,100	-300	-0.93%	135,234	43.41억
2026-06-24	33,750	34,700	31,200	32,400	-1,300	-3.86%	140,465	45.51억
2026-06-23	37,700	38,400	33,550	33,700	-4,400	-11.55%	110,210	37.14억
2026-06-22	38,000	41,400	36,950	38,100	0	0.00%	133,522	50.87억
2026-06-19	40,300	40,550	36,100	38,100	-1,550	-3.91%	204,096	77.76억
2026-06-18	39,500	43,400	37,950	39,650	300	+0.76%	305,035	121억
2026-06-17	41,050	42,750	39,100	39,350	-2,650	-6.31%	181,447	71.4억
2026-06-16	45,450	46,000	41,500	42,000	-3,450	-7.59%	161,066	67.65억
2026-06-15	45,000	46,250	43,200	45,450	-1,050	-2.26%	170,518	77.5억
2026-06-12	45,000	47,850	42,600	46,500	2,950	+6.77%	398,487	185억
2026-06-11	40,050	44,950	39,200	43,550	2,650	+6.48%	498,668	217억
2026-06-10	43,250	44,600	39,800	40,900	-2,550	-5.87%	430	1,759만
2026-06-09	35,650	44,850	35,600	43,450	8,600	+24.68%	1,094,780	476억
2026-06-08	33,100	36,300	32,050	34,850	-1,150	-3.19%	347,744	121억
2026-06-05	32,000	38,300	31,250	36,000	3,000	+9.09%	355,001	128억
2026-06-04	30,450	33,850	30,050	33,000	2,900	+9.63%	166,151	54.83억
2026-06-02	30,100	31,950	28,200	30,100	0	0.00%	161,234	48.53억
2026-06-01	31,050	32,100	29,400	30,100	-2,000	-6.23%	152,977	46.05억
2026-05-29	33,050	33,400	30,250	32,100	-1,100	-3.31%	161,232	51.76억
2026-05-28	33,550	33,550	30,600	33,200	-350	-1.04%	144,113	47.85억
2026-05-27	35,400	35,650	31,900	33,550	-750	-2.19%	137,036	45.98억
2026-05-26	35,450	36,200	34,000	34,300	-400	-1.15%	154,617	53.03억
2026-05-22	34,650	36,000	34,600	34,700	50	+0.14%	103,065	35.76억
2026-05-21	32,400	34,950	32,400	34,650	2,750	+8.62%	119,834	41.52억
2026-05-20	33,350	33,350	31,100	31,900	-1,450	-4.35%	131,729	42.02억
2026-05-19	34,750	34,750	31,550	33,350	-1,750	-4.99%	235,145	78.42억
2026-05-18	33,750	35,300	31,700	35,100	-1,550	-4.23%	225,482	79.14억
2026-05-15	36,650	38,700	35,500	36,650	0	0.00%	223,196	81.8억
2026-05-14	36,500	38,100	35,200	36,650	-50	-0.14%	85,547	31.35억
2026-05-13	35,450	38,000	34,450	36,700	850	+2.37%	162,966	59.81억
2026-05-12	37,250	38,300	33,450	35,850	-2,150	-5.66%	268,806	96.37억
2026-05-11	37,200	38,500	36,100	38,000	950	+2.56%	157,873	59.99억
2026-05-08	37,600	38,800	36,300	37,050	-1,250	-3.26%	152,980	56.68억
2026-05-07	39,600	39,600	37,550	38,300	-550	-1.42%	144,227	55.24억
2026-05-06	38,800	40,250	37,100	38,850	1,200	+3.19%	254,974	99.06억
2026-05-04	37,800	38,800	36,200	37,650	450	+1.21%	311,117	117억
2026-04-30	39,450	39,600	37,150	37,200	-2,250	-5.70%	272,051	101억
2026-04-29	33,800	41,450	33,800	39,450	6,250	+18.83%	1,195,414	472억
2026-04-28	32,550	33,750	31,700	33,200	650	+2.00%	186,339	61.86억
2026-04-27	31,850	33,200	31,200	32,550	700	+2.20%	158,797	51.69억
2026-04-24	32,000	32,100	30,700	31,850	100	+0.31%	165,469	52.7억
2026-04-23	31,000	32,950	30,300	31,750	1,150	+3.76%	296,288	94.07억
2026-04-22	30,500	30,950	29,300	30,600	100	+0.33%	150,436	46.03억
2026-04-21	30,000	30,600	29,500	30,500	500	+1.67%	152,598	46.54억
2026-04-20	29,700	31,200	29,700	30,000	50	+0.17%	203,495	61.05억
2026-04-17	28,950	30,800	28,750	29,950	800	+2.74%	234,699	70.29억
2026-04-16	28,200	29,550	26,900	29,150	950	+3.37%	248,742	72.51억
2026-04-15	28,700	28,700	27,700	28,200	200	+0.71%	154,686	43.62억
2026-04-14	28,400	28,700	27,800	28,000	400	+1.45%	122,651	34.34억
2026-04-13	26,500	28,800	26,500	27,600	600	+2.22%	134,963	37.25억
2026-04-10	28,000	28,450	26,800	27,000	-500	-1.82%	128,161	34.6억
2026-04-09	28,400	29,200	27,150	27,500	-600	-2.14%	144,847	39.83억
2026-04-08	26,950	28,800	26,100	28,100	2,400	+9.34%	336,419	94.53억
2026-04-07	25,900	26,825	25,000	25,700	550	+2.19%	245,721	63.15억
2026-04-06	25,800	26,250	24,550	25,150	-850	-3.27%	172,558	43.4억
2026-04-03	26,750	27,950	25,300	26,000	0	0.00%	435,266	113억
2026-04-02	28,850	28,850	25,400	26,000	-1,150	-4.24%	438,153	114억
2026-04-01	24,600	27,400	24,000	27,150	4,050	+17.53%	483,388	131억
2026-03-31	24,300	24,900	23,000	23,100	-1,700	-6.85%	235,941	54.5억
2026-03-30	24,200	25,800	23,450	24,800	-250	-1.00%	276,159	68.49억
2026-03-27	24,600	26,200	24,150	25,050	—	—	369,309	92.51억

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