육일씨엔에쓰
191410KOSDAQ1,874원+76 (+4.23%)전일 종가 2026-09-18
52주 위치
1,0015,10021%신고가 대비 -63.25%
- 시가총액
- 210억
- PBR
- 0.90
- BPS
- 2,090원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +35.0% | +48.7% | -28.3% | -37.5% | +9.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,807 | 1,875 | 1,785 | 1,874 | 76 | +4.23% | 230,432 | 4.32억 |
| 2026-09-17 | 1,817 | 1,831 | 1,775 | 1,798 | -19 | -1.05% | 99,082 | 1.78억 |
| 2026-09-16 | 1,841 | 1,841 | 1,790 | 1,817 | -11 | -0.60% | 70,917 | 1.29억 |
| 2026-09-15 | 1,999 | 1,999 | 1,801 | 1,828 | -19 | -1.03% | 75,278 | 1.38억 |
| 2026-09-14 | 2,010 | 2,085 | 1,822 | 1,847 | -163 | -8.11% | 105,121 | 1.94억 |
| 2026-09-11 | 2,025 | 2,070 | 1,971 | 2,010 | -15 | -0.74% | 82,516 | 1.66억 |
| 2026-09-10 | 1,824 | 2,235 | 1,824 | 2,025 | 202 | +11.08% | 661,033 | 13.39억 |
| 2026-09-09 | 1,797 | 1,839 | 1,797 | 1,823 | 32 | +1.79% | 163,515 | 2.98억 |
| 2026-09-08 | 1,802 | 1,837 | 1,761 | 1,791 | -6 | -0.33% | 259,280 | 4.64억 |
| 2026-09-07 | 1,799 | 1,838 | 1,783 | 1,797 | 9 | +0.50% | 300,562 | 5.4억 |
| 2026-09-04 | 1,828 | 1,842 | 1,780 | 1,788 | -40 | -2.19% | 260,508 | 4.66억 |
| 2026-09-03 | 1,850 | 1,850 | 1,786 | 1,828 | 0 | 0.00% | 228,991 | 4.19억 |
| 2026-09-02 | 1,822 | 1,906 | 1,784 | 1,828 | 1 | +0.05% | 105,123 | 1.92억 |
| 2026-09-01 | 1,880 | 1,882 | 1,813 | 1,827 | -13 | -0.71% | 110,545 | 2.02억 |
| 2026-08-31 | 1,975 | 1,997 | 1,712 | 1,840 | 45 | +2.51% | 476,993 | 8.78억 |
| 2026-08-28 | 1,619 | 1,795 | 1,568 | 1,795 | 210 | +13.25% | 520,987 | 9.35억 |
| 2026-08-27 | 1,378 | 1,623 | 1,378 | 1,585 | 208 | +15.11% | 706,432 | 11.2억 |
| 2026-08-26 | 1,365 | 1,501 | 1,350 | 1,377 | 17 | +1.25% | 220,685 | 3.04억 |
| 2026-08-25 | 1,301 | 1,614 | 1,301 | 1,360 | 118 | +9.50% | 1,647,270 | 22.4억 |
| 2026-08-24 | 1,287 | 1,296 | 1,225 | 1,242 | -45 | -3.50% | 111,105 | 1.38억 |
| 2026-08-21 | 1,365 | 1,365 | 1,243 | 1,287 | -103 | -7.41% | 213,666 | 2.75억 |
| 2026-08-20 | 1,376 | 1,390 | 1,353 | 1,390 | 14 | +1.02% | 72,002 | 1억 |
| 2026-08-19 | 1,389 | 1,400 | 1,361 | 1,376 | -12 | -0.86% | 53,490 | 7,360만 |
| 2026-08-18 | 1,378 | 1,456 | 1,337 | 1,388 | 10 | +0.73% | 160,063 | 2.22억 |
| 2026-08-14 | 1,357 | 1,380 | 1,308 | 1,378 | 30 | +2.23% | 147,613 | 2.03억 |
| 2026-08-13 | 1,380 | 1,393 | 1,335 | 1,348 | -24 | -1.75% | 114,455 | 1.54억 |
| 2026-08-12 | 1,420 | 1,435 | 1,360 | 1,372 | -48 | -3.38% | 98,943 | 1.36억 |
| 2026-08-11 | 1,477 | 1,477 | 1,405 | 1,420 | -70 | -4.70% | 135,768 | 1.93억 |
| 2026-08-10 | 1,521 | 1,523 | 1,383 | 1,490 | -33 | -2.17% | 186,567 | 2.78억 |
| 2026-08-07 | 1,429 | 1,523 | 1,411 | 1,523 | 117 | +8.32% | 141,131 | 2.15억 |
| 2026-08-06 | 1,399 | 1,420 | 1,379 | 1,406 | 4 | +0.29% | 202,719 | 2.85억 |
| 2026-08-05 | 1,380 | 1,410 | 1,366 | 1,402 | 25 | +1.82% | 114,437 | 1.6억 |
| 2026-08-04 | 1,221 | 1,392 | 1,221 | 1,377 | 156 | +12.78% | 247,490 | 3.41억 |
| 2026-08-03 | 1,250 | 1,258 | 1,201 | 1,221 | -37 | -2.94% | 224,518 | 2.74억 |
| 2026-07-31 | 1,197 | 1,264 | 1,186 | 1,258 | 38 | +3.11% | 121,488 | 1.53억 |
| 2026-07-30 | 1,208 | 1,230 | 1,185 | 1,220 | 16 | +1.33% | 69,584 | 8,489만 |
| 2026-07-29 | 1,228 | 1,250 | 1,183 | 1,204 | -24 | -1.95% | 81,687 | 9,835만 |
| 2026-07-28 | 1,205 | 1,245 | 1,180 | 1,228 | 25 | +2.08% | 180,247 | 2.21억 |
| 2026-07-27 | 1,178 | 1,241 | 1,145 | 1,203 | 14 | +1.18% | 197,536 | 2.38억 |
| 2026-07-24 | 1,151 | 1,240 | 1,131 | 1,189 | 15 | +1.28% | 136,085 | 1.62억 |
| 2026-07-23 | 1,093 | 1,289 | 1,001 | 1,174 | 51 | +4.54% | 387,526 | 4.55억 |
| 2026-07-22 | 1,032 | 1,182 | 1,022 | 1,123 | 13 | +1.17% | 461,688 | 5.18억 |
| 2026-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | -475 | -29.97% | 141,010 | 1.57억 |
| 2026-07-20 | 1,620 | 1,620 | 1,484 | 1,585 | -92 | -5.49% | 580,443 | 9.2억 |
| 2026-07-16 | 1,580 | 1,677 | 1,450 | 1,677 | 104 | +6.61% | 476,081 | 7.98억 |
| 2026-07-15 | 1,527 | 1,620 | 1,527 | 1,573 | 52 | +3.42% | 408,712 | 6.43억 |
| 2026-07-14 | 1,562 | 1,630 | 1,506 | 1,521 | -67 | -4.22% | 535,805 | 8.15억 |
| 2026-07-13 | 1,397 | 1,669 | 1,397 | 1,588 | 233 | +17.20% | 1,082,015 | 17.18억 |
| 2026-07-10 | 1,220 | 1,392 | 1,209 | 1,355 | 155 | +12.92% | 210,800 | 2.86억 |
| 2026-07-09 | 1,220 | 1,245 | 1,200 | 1,200 | -20 | -1.64% | 82,782 | 9,934만 |
| 2026-07-08 | 1,259 | 1,259 | 1,200 | 1,220 | -39 | -3.10% | 47,805 | 5,832만 |
| 2026-07-07 | 1,300 | 1,300 | 1,225 | 1,259 | -2 | -0.16% | 81,535 | 1.03억 |
| 2026-07-06 | 1,306 | 1,306 | 1,250 | 1,261 | -45 | -3.45% | 70,287 | 8,863만 |
| 2026-07-03 | 1,333 | 1,338 | 1,289 | 1,306 | -27 | -2.03% | 100,186 | 1.31억 |
| 2026-07-02 | 1,375 | 1,400 | 1,321 | 1,333 | -41 | -2.98% | 219,475 | 2.93억 |
| 2026-07-01 | 1,200 | 1,457 | 1,180 | 1,374 | 177 | +14.79% | 448,575 | 6.16억 |
| 2026-06-30 | 1,190 | 1,212 | 1,121 | 1,197 | 7 | +0.59% | 191,780 | 2.3억 |
| 2026-06-29 | 1,190 | 1,198 | 1,140 | 1,190 | 0 | 0.00% | 107,786 | 1.28억 |
| 2026-06-26 | 1,160 | 1,212 | 1,118 | 1,190 | 43 | +3.75% | 168,083 | 2억 |
| 2026-06-25 | 1,110 | 1,158 | 1,086 | 1,147 | 43 | +3.89% | 80,820 | 9,270만 |
| 2026-06-24 | 1,020 | 1,110 | 1,010 | 1,104 | 84 | +8.24% | 208,420 | 2.3억 |
| 2026-06-23 | 1,179 | 1,200 | 1,003 | 1,020 | -159 | -13.49% | 155,530 | 1.59억 |
| 2026-06-22 | 1,175 | 1,205 | 1,145 | 1,179 | 4 | +0.34% | 51,439 | 6,065만 |
| 2026-06-19 | 1,260 | 1,260 | 1,156 | 1,175 | -85 | -6.75% | 104,522 | 1.23억 |
| 2026-06-18 | 1,287 | 1,287 | 1,216 | 1,260 | -27 | -2.10% | 87,395 | 1.1억 |
| 2026-06-17 | 1,310 | 1,320 | 1,275 | 1,287 | -16 | -1.23% | 73,680 | 9,483만 |
| 2026-06-16 | 1,300 | 1,312 | 1,276 | 1,303 | 18 | +1.40% | 36,511 | 4,757만 |
| 2026-06-15 | 1,320 | 1,331 | 1,260 | 1,285 | -35 | -2.65% | 113,155 | 1.45억 |
| 2026-06-12 | 1,257 | 1,320 | 1,257 | 1,320 | 63 | +5.01% | 76,326 | 1.01억 |
| 2026-06-11 | 1,298 | 1,298 | 1,228 | 1,257 | -41 | -3.16% | 77,552 | 9,748만 |
| 2026-06-10 | 1,250 | 1,298 | 1,231 | 1,298 | 53 | +4.26% | 123,108 | 1.6억 |
| 2026-06-09 | 1,250 | 1,310 | 1,200 | 1,245 | 32 | +2.64% | 226,265 | 2.82억 |
| 2026-06-08 | 1,310 | 1,380 | 1,200 | 1,213 | -167 | -12.10% | 147,139 | 1.78억 |
| 2026-06-05 | 1,350 | 1,406 | 1,310 | 1,380 | 25 | +1.85% | 168,881 | 2.33억 |
| 2026-06-04 | 1,293 | 1,423 | 1,223 | 1,355 | -256 | -15.89% | 1,040,688 | 14.1억 |
| 2026-06-02 | 1,528 | 1,630 | 1,482 | 1,611 | 83 | +5.43% | 233,262 | 3.76억 |
| 2026-06-01 | 1,673 | 1,673 | 1,509 | 1,528 | -141 | -8.45% | 215,571 | 3.29억 |
| 2026-05-29 | 1,718 | 1,752 | 1,628 | 1,669 | -49 | -2.85% | 152,622 | 2.55억 |
| 2026-05-28 | 1,750 | 1,768 | 1,603 | 1,718 | -28 | -1.60% | 127,739 | 2.19억 |
| 2026-05-27 | 1,825 | 1,860 | 1,725 | 1,746 | -78 | -4.28% | 153,941 | 2.69억 |
| 2026-05-26 | 1,974 | 1,977 | 1,811 | 1,824 | -146 | -7.41% | 185,778 | 3.39억 |
| 2026-05-22 | 1,926 | 1,974 | 1,899 | 1,970 | 67 | +3.52% | 114,039 | 2.25억 |
| 2026-05-21 | 1,922 | 2,000 | 1,903 | 1,903 | -10 | -0.52% | 136,118 | 2.59억 |
| 2026-05-20 | 1,980 | 1,999 | 1,865 | 1,913 | -62 | -3.14% | 99,237 | 1.9억 |
| 2026-05-19 | 2,015 | 2,050 | 1,887 | 1,975 | -20 | -1.00% | 202,579 | 4억 |
| 2026-05-18 | 2,140 | 2,140 | 1,927 | 1,995 | -110 | -5.23% | 103,646 | 2.07억 |
| 2026-05-15 | 2,070 | 2,150 | 2,050 | 2,105 | 35 | +1.69% | 100,006 | 2.11억 |
| 2026-05-14 | 2,130 | 2,130 | 2,005 | 2,070 | -60 | -2.82% | 177,664 | 3.68억 |
| 2026-05-13 | 2,085 | 2,230 | 2,040 | 2,130 | 45 | +2.16% | 437,574 | 9.32억 |
| 2026-05-12 | 2,320 | 2,320 | 2,050 | 2,085 | -240 | -10.32% | 262,736 | 5.48억 |
| 2026-05-11 | 2,545 | 2,550 | 2,245 | 2,325 | -160 | -6.44% | 223,923 | 5.21억 |
| 2026-05-08 | 2,470 | 2,555 | 2,405 | 2,485 | 15 | +0.61% | 155,226 | 3.86억 |
| 2026-05-07 | 2,545 | 2,635 | 2,415 | 2,470 | -90 | -3.52% | 200,050 | 4.94억 |
| 2026-05-06 | 2,795 | 2,795 | 2,530 | 2,560 | -180 | -6.57% | 296,201 | 7.58억 |
| 2026-05-04 | 2,795 | 2,875 | 2,715 | 2,740 | 5 | +0.18% | 127,477 | 3.49억 |
| 2026-04-30 | 2,785 | 2,815 | 2,700 | 2,735 | -50 | -1.80% | 96,385 | 2.64억 |
| 2026-04-29 | 2,780 | 2,880 | 2,770 | 2,785 | 0 | 0.00% | 154,212 | 4.29억 |
| 2026-04-28 | 2,835 | 2,870 | 2,780 | 2,785 | -50 | -1.76% | 195,517 | 5.45억 |
| 2026-04-27 | 2,865 | 2,950 | 2,825 | 2,835 | -35 | -1.22% | 147,554 | 4.18억 |
| 2026-04-24 | 2,790 | 2,945 | 2,775 | 2,870 | 75 | +2.68% | 197,842 | 5.68억 |
| 2026-04-23 | 2,860 | 2,865 | 2,735 | 2,795 | -60 | -2.10% | 203,013 | 5.67억 |
| 2026-04-22 | 2,875 | 2,895 | 2,815 | 2,855 | -20 | -0.70% | 136,107 | 3.89억 |
| 2026-04-21 | 2,790 | 2,970 | 2,765 | 2,875 | 105 | +3.79% | 393,552 | 11.31억 |
| 2026-04-20 | 2,760 | 2,905 | 2,650 | 2,770 | 20 | +0.73% | 439,515 | 12.17억 |
| 2026-04-17 | 2,780 | 2,780 | 2,700 | 2,750 | -30 | -1.08% | 125,355 | 3.45억 |
| 2026-04-16 | 2,720 | 2,820 | 2,700 | 2,780 | 60 | +2.21% | 329,938 | 9.17억 |
| 2026-04-15 | 2,655 | 2,795 | 2,635 | 2,720 | 70 | +2.64% | 564,017 | 15.34억 |
| 2026-04-14 | 2,575 | 2,695 | 2,550 | 2,650 | 75 | +2.91% | 415,627 | 11.01억 |
| 2026-04-13 | 2,555 | 2,645 | 2,490 | 2,575 | -75 | -2.83% | 509,289 | 13.11억 |
| 2026-04-10 | 2,450 | 2,995 | 2,310 | 2,650 | 345 | +14.97% | 5,070,695 | 134억 |
| 2026-04-09 | 2,365 | 2,365 | 2,240 | 2,305 | -55 | -2.33% | 114,670 | 2.64억 |
| 2026-04-08 | 2,255 | 2,375 | 2,220 | 2,360 | 135 | +6.07% | 163,279 | 3.85억 |
| 2026-04-07 | 2,315 | 2,370 | 2,225 | 2,225 | -135 | -5.72% | 84,818 | 1.89억 |
| 2026-04-06 | 2,350 | 2,450 | 2,300 | 2,360 | 10 | +0.43% | 61,148 | 1.44억 |
| 2026-04-03 | 2,350 | 2,415 | 2,300 | 2,350 | 55 | +2.40% | 82,651 | 1.94억 |
| 2026-04-02 | 2,480 | 2,510 | 2,260 | 2,295 | -195 | -7.83% | 190,667 | 4.38억 |
| 2026-04-01 | 2,340 | 2,550 | 2,340 | 2,490 | 190 | +8.26% | 144,301 | 3.59억 |
| 2026-03-31 | 2,315 | 2,335 | 2,265 | 2,300 | -15 | -0.65% | 85,421 | 1.96억 |
| 2026-03-30 | 2,330 | 2,370 | 2,250 | 2,315 | -35 | -1.49% | 93,923 | 2.17억 |
| 2026-03-27 | 2,410 | 2,435 | 2,350 | 2,350 | — | — | 66,545 | 1.56억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)