씨이랩

189330KOSDAQ

12,060원-50 (-0.41%)전일 종가 2026-09-18

52주 위치

3,40019,10055%신고가 대비 -36.86%

시가총액: 1,132억
PBR: 5.41
EPS(TTM): -546원
BPS: 2,229원
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 종가12,060원

시가총액1,132억

52주 최고19,100원

52주 최저3,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-28.6%	+38.3%	+163.6%	+149.9%	+125.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,370	12,980	11,890	12,060	-50	-0.41%	278,333	33.57억
2026-09-17	11,500	12,310	11,390	12,110	560	+4.85%	319,251	38.66억
2026-09-16	11,400	11,580	11,200	11,550	140	+1.23%	123,979	14.32억
2026-09-15	11,200	12,090	11,110	11,410	210	+1.88%	248,414	28.34억
2026-09-14	11,200	11,910	10,610	11,200	-340	-2.95%	349,663	39.16억
2026-09-11	11,100	12,550	10,660	11,540	330	+2.94%	1,169,392	135억
2026-09-10	11,670	11,680	10,810	11,210	-460	-3.94%	173,704	19.47억
2026-09-09	11,800	12,690	11,310	11,670	460	+4.10%	559,436	65.29억
2026-09-08	11,550	11,900	11,110	11,210	-350	-3.03%	180,042	20.18억
2026-09-07	11,540	12,120	11,470	11,560	30	+0.26%	189,047	21.85억
2026-09-04	10,420	11,950	10,420	11,530	1,130	+10.87%	334,262	38.54억
2026-09-03	10,870	10,880	10,310	10,400	-260	-2.44%	178,155	18.53억
2026-09-02	11,200	11,250	10,650	10,660	-890	-7.71%	295,785	31.53억
2026-09-01	12,310	12,480	11,080	11,550	-750	-6.10%	443,391	51.21억
2026-08-31	12,690	12,690	11,920	12,300	-430	-3.38%	278,055	34.2억
2026-08-28	14,700	14,960	12,660	12,730	-1,770	-12.21%	524,419	66.76억
2026-08-27	15,600	15,700	14,270	14,500	-590	-3.91%	268,203	38.89억
2026-08-26	14,740	16,180	14,200	15,090	190	+1.28%	516,082	77.88억
2026-08-25	15,100	15,100	13,650	14,900	-200	-1.32%	440,909	65.7억
2026-08-24	16,230	16,410	15,000	15,100	-1,500	-9.04%	427,288	64.52억
2026-08-21	17,700	17,840	16,000	16,600	-1,580	-8.69%	460,288	76.41억
2026-08-20	17,490	19,100	17,020	18,180	690	+3.95%	766,019	139억
2026-08-19	16,230	17,760	16,170	17,490	610	+3.61%	337,598	59.05억
2026-08-18	18,200	18,200	15,850	16,880	-890	-5.01%	511,848	86.4억
2026-08-14	17,570	17,920	16,800	17,770	160	+0.91%	484,138	86.03억
2026-08-13	15,480	18,000	15,160	17,610	2,210	+14.35%	1,018,966	179억
2026-08-12	16,720	17,160	14,850	15,400	-1,480	-8.77%	962,644	148억
2026-08-11	14,660	17,330	14,400	16,880	3,070	+22.23%	2,181,881	368억
2026-08-10	11,680	14,600	11,080	13,810	2,110	+18.03%	1,381,340	191억
2026-08-07	10,810	12,500	10,550	11,700	1,200	+11.43%	1,238,345	145억
2026-08-06	10,880	11,170	10,200	10,500	-490	-4.46%	303,569	31.87억
2026-08-05	11,100	11,390	10,530	10,990	-30	-0.27%	747,227	82.12억
2026-08-04	9,600	12,220	9,600	11,020	1,620	+17.23%	1,268,777	140억
2026-08-03	9,090	9,880	9,010	9,400	510	+5.74%	207,525	19.51억
2026-07-31	8,500	9,060	8,500	8,890	790	+9.75%	135,818	12.07억
2026-07-30	7,910	9,200	7,910	8,100	-690	-7.85%	193,159	15.65억
2026-07-29	9,210	10,050	8,600	8,790	-460	-4.97%	254,144	22.34억
2026-07-28	9,400	9,790	8,800	9,250	-600	-6.09%	241,423	22.33억
2026-07-27	11,000	11,000	9,530	9,850	320	+3.36%	253,842	25억
2026-07-24	10,110	10,350	9,400	9,530	-860	-8.28%	166,838	15.9억
2026-07-23	9,160	10,990	9,160	10,390	1,230	+13.43%	567,187	58.93억
2026-07-22	9,240	9,350	8,910	9,160	220	+2.46%	175,505	16.08억
2026-07-21	8,820	9,140	8,420	8,940	120	+1.36%	195,353	17.46억
2026-07-20	8,650	10,180	8,210	8,820	-30	-0.34%	580,036	51.16억
2026-07-16	9,080	9,300	8,540	8,850	-230	-2.53%	277,828	24.59억
2026-07-15	9,060	9,490	8,760	9,080	20	+0.22%	477,947	43.4억
2026-07-14	9,760	10,310	8,720	9,060	-900	-9.04%	694,799	62.95억
2026-07-13	12,000	12,580	9,960	9,960	-2,270	-18.56%	904,542	90.09억
2026-07-10	13,190	13,890	12,110	12,230	-900	-6.85%	1,749,372	214억
2026-07-09	14,680	16,000	11,800	13,130	510	+4.04%	7,179,043	943억
2026-07-08	12,620	12,620	12,620	12,620	2,910	+29.97%	867,558	109억
2026-07-07	10,040	10,590	9,560	9,710	-330	-3.29%	142,553	13.84억
2026-07-06	9,960	10,500	9,530	10,040	100	+1.01%	178,303	17.9억
2026-07-03	9,090	9,990	8,820	9,940	940	+10.44%	243,727	24.23억
2026-07-02	9,930	10,060	8,800	9,000	-930	-9.37%	215,696	19.41억
2026-07-01	9,310	9,930	8,460	9,930	1,430	+16.82%	195,738	19.44억
2026-06-30	9,050	9,500	8,500	8,500	-550	-6.08%	98,903	8.41억
2026-06-29	8,190	9,290	8,010	9,050	1,310	+16.93%	236,897	21.44억
2026-06-26	8,340	8,700	7,560	7,740	-560	-6.75%	161,812	12.52억
2026-06-25	8,250	8,600	8,250	8,300	100	+1.22%	56,774	4.71억
2026-06-24	8,190	8,750	7,910	8,200	10	+0.12%	128,723	10.56억
2026-06-23	9,520	9,560	8,190	8,190	-1,330	-13.97%	195,806	16.04억
2026-06-22	9,250	9,800	8,730	9,520	330	+3.59%	264,126	25.14억
2026-06-19	8,720	9,390	8,400	9,190	470	+5.39%	281,604	25.88억
2026-06-18	8,750	9,100	8,560	8,720	-30	-0.34%	124,973	10.9억
2026-06-17	8,190	9,150	8,190	8,750	270	+3.18%	141,628	12.39억
2026-06-16	8,740	8,860	8,200	8,480	-120	-1.40%	137,007	11.62억
2026-06-15	8,890	9,430	8,300	8,600	-30	-0.35%	156,409	13.45억
2026-06-12	8,550	8,890	8,220	8,630	410	+4.99%	147,146	12.7억
2026-06-11	8,090	8,380	7,800	8,220	-10	-0.12%	164,512	13.52억
2026-06-10	8,750	9,110	7,870	8,230	-760	-8.45%	152	125만
2026-06-09	8,570	9,760	8,570	8,990	440	+5.15%	395,789	35.58억
2026-06-08	8,530	9,070	8,210	8,550	-960	-10.09%	304,977	26.08억
2026-06-05	10,360	10,650	9,480	9,510	-1,190	-11.12%	506,743	48.19억
2026-06-04	9,700	12,500	9,300	10,700	990	+10.20%	2,271,696	243억
2026-06-02	12,250	12,360	9,410	9,710	-2,190	-18.40%	989,304	96.06억
2026-06-01	11,020	11,900	10,370	11,900	1,170	+10.90%	1,199,089	143억
2026-05-29	9,570	11,810	9,430	10,730	1,640	+18.04%	3,442,859	369억
2026-05-28	8,790	9,300	8,270	9,090	240	+2.71%	300,873	27.35억
2026-05-27	9,200	9,570	8,640	8,850	-350	-3.80%	462,079	40.89억
2026-05-26	8,600	9,400	8,600	9,200	920	+11.11%	612,448	56.35억
2026-05-22	7,700	8,750	7,700	8,280	690	+9.09%	443,637	36.73억
2026-05-21	7,780	7,830	7,500	7,590	360	+4.98%	207,208	15.73억
2026-05-20	7,360	7,590	6,910	7,230	-150	-2.03%	271,357	19.62억
2026-05-19	7,600	8,010	7,100	7,380	-430	-5.51%	358,190	26.43억
2026-05-18	7,930	8,590	7,500	7,810	-200	-2.50%	401,612	31.37억
2026-05-15	9,280	9,510	7,910	8,010	-1,130	-12.36%	782,074	62.64억
2026-05-14	9,240	9,350	8,280	9,140	-40	-0.44%	1,093,872	99.98억
2026-05-13	8,570	9,900	8,010	9,180	700	+8.25%	3,171,383	291억
2026-05-12	7,590	9,000	7,400	8,480	1,330	+18.60%	4,009,491	340억
2026-05-11	7,310	7,630	6,900	7,150	80	+1.13%	438,513	31.35억
2026-05-08	6,920	7,330	6,920	7,070	-40	-0.56%	226,995	16.05억
2026-05-07	7,210	7,210	6,820	7,110	-150	-2.07%	203,450	14.47억
2026-05-06	7,150	7,500	7,000	7,260	150	+2.11%	388,174	28.18억
2026-05-04	6,900	7,250	6,550	7,110	490	+7.40%	366,628	26.07억
2026-04-30	6,810	7,110	6,620	6,620	-320	-4.61%	273,870	18.13억
2026-04-29	6,670	7,260	6,310	6,940	270	+4.05%	483,232	33.54억
2026-04-28	6,960	7,160	6,670	6,670	-290	-4.17%	325,429	21.71억
2026-04-27	6,670	7,240	6,610	6,960	400	+6.10%	620,455	43.18억
2026-04-24	7,000	7,000	6,550	6,560	-440	-6.29%	490,685	32.19억
2026-04-23	7,600	7,800	6,500	7,000	-650	-8.50%	1,401,111	98.08억
2026-04-22	9,980	10,000	7,520	7,650	-1,300	-14.53%	4,355,029	333억
2026-04-21	7,940	8,950	7,580	8,950	2,060	+29.90%	1,990,636	178억
2026-04-20	5,800	6,890	5,800	6,890	1,590	+30.00%	631,423	43.51억
2026-04-17	5,430	5,480	5,230	5,300	-220	-3.99%	243,609	12.91억
2026-04-16	5,660	6,000	5,150	5,520	170	+3.18%	1,081,075	59.68억
2026-04-15	4,800	5,740	4,780	5,350	570	+11.92%	723,241	38.69억
2026-04-14	4,650	4,840	4,595	4,780	220	+4.82%	61,248	2.93억
2026-04-13	4,580	4,845	4,410	4,560	-70	-1.51%	82,694	3.77억
2026-04-10	4,675	4,745	4,520	4,630	-30	-0.64%	45,259	2.1억
2026-04-09	4,535	4,660	4,450	4,660	85	+1.86%	39,514	1.84억
2026-04-08	4,400	4,650	4,400	4,575	245	+5.66%	35,631	1.63억
2026-04-07	4,395	4,460	4,280	4,330	-45	-1.03%	22,800	9,872만
2026-04-06	4,650	4,650	4,220	4,375	-190	-4.16%	104,709	4.58억
2026-04-03	4,580	4,655	4,410	4,565	195	+4.46%	39,737	1.81억
2026-04-02	4,645	4,655	4,350	4,370	-265	-5.72%	68,506	2.99억
2026-04-01	4,590	4,680	4,530	4,635	195	+4.39%	44,849	2.08억
2026-03-31	4,580	4,655	4,380	4,440	-230	-4.93%	51,577	2.29억
2026-03-30	4,475	4,830	4,320	4,670	130	+2.86%	156,337	7.3억
2026-03-27	4,370	4,595	4,200	4,540	—	—	73,609	3.34억

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