클래시스

214150UNKNOWN· 의료, 정밀, 광학 기기 및 시계 제조업

31,300원-150 (-0.48%)마감yfinance (비공식)

52주 위치

30,15077,6002%신고가 대비 -59.66%

시가총액: 2.0조2조 419억
PER: 14.85
PBR: 3.72
EPS(TTM): 2,108원
BPS: 8,424원
자사주비율: 0.02%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가31,300원

시가총액2조 419억

52주 최고77,600원

52주 최저30,150원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.8%	-31.9%	-42.6%	-42.6%	-41.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,900	31,950	31,000	31,300	-150	-0.48%	303,100	94.87억
2026-09-17	32,100	32,200	31,400	31,450	-550	-1.72%	97,309	30.6억
2026-09-16	31,700	32,250	31,350	32,000	400	+1.27%	129,706	41.51억
2026-09-15	31,250	31,900	31,250	31,600	-150	-0.47%	79,485	25.12억
2026-09-14	31,300	32,000	30,950	31,750	-300	-0.94%	110,965	35.23억
2026-09-11	30,250	32,350	30,250	32,050	1,050	+3.39%	204,343	65.49억
2026-09-10	31,100	31,300	30,150	31,000	-500	-1.59%	262,132	81.26억
2026-09-09	31,150	31,650	31,150	31,500	150	+0.48%	126,798	39.94억
2026-09-08	32,200	32,950	31,350	31,350	-650	-2.03%	186,259	58.39억
2026-09-07	31,800	32,250	31,300	32,000	200	+0.63%	142,894	45.73억
2026-09-04	31,750	32,100	31,000	31,800	100	+0.32%	148,648	47.27억
2026-09-03	32,750	33,000	31,500	31,700	-600	-1.86%	138,315	43.85억
2026-09-02	32,250	33,000	31,600	32,300	-550	-1.67%	166,312	53.72억
2026-09-01	33,600	34,100	32,500	32,850	-1,000	-2.95%	211,371	69.44억
2026-08-31	32,800	34,450	32,500	33,850	600	+1.80%	366,178	124억
2026-08-28	32,300	33,600	32,200	33,250	950	+2.94%	275,260	91.52억
2026-08-27	31,700	32,650	31,550	32,300	450	+1.41%	641,974	207억
2026-08-26	32,200	32,400	31,750	31,850	-650	-2.00%	356,236	113억
2026-08-25	32,900	33,200	31,750	32,500	-900	-2.69%	407,873	133억
2026-08-24	31,950	33,900	31,950	33,400	1,250	+3.89%	359,353	120억
2026-08-21	33,050	33,250	31,600	32,150	-1,450	-4.32%	258,745	83.19억
2026-08-20	33,850	34,050	32,950	33,600	200	+0.60%	521,647	175억
2026-08-19	33,550	34,200	31,500	33,400	-1,300	-3.75%	1,052,399	352억
2026-08-18	37,650	37,700	34,550	34,700	-2,800	-7.47%	562,727	195억
2026-08-14	39,750	39,950	37,100	37,500	-2,200	-5.54%	512,724	192억
2026-08-13	43,600	43,750	39,600	39,700	-4,100	-9.36%	539,450	214억
2026-08-12	46,400	47,650	41,400	43,800	-2,550	-5.50%	413,780	181억
2026-08-11	46,350	47,300	45,200	46,350	50	+0.11%	221,682	103억
2026-08-10	46,050	46,950	45,150	46,300	400	+0.87%	237,926	110억
2026-08-07	45,100	46,150	44,350	45,900	350	+0.77%	176,941	81.22억
2026-08-06	44,900	46,300	44,700	45,550	650	+1.45%	126,125	57.45억
2026-08-05	44,800	45,750	44,550	44,900	-500	-1.10%	151,042	67.82억
2026-08-04	42,600	46,650	42,600	45,400	2,850	+6.70%	246,098	112억
2026-08-03	39,150	43,700	39,150	42,550	1,400	+3.40%	223,960	95.29억
2026-07-31	38,300	41,700	38,050	41,150	3,600	+9.59%	191,744	78.9억
2026-07-30	36,850	41,050	36,850	37,550	-2,500	-6.24%	308,187	116억
2026-07-29	43,300	43,700	37,100	40,050	-3,150	-7.29%	299,346	120억
2026-07-28	44,900	45,650	42,450	43,200	-2,200	-4.85%	115,800	50.03억
2026-07-27	45,350	47,500	44,900	45,400	950	+2.14%	201,886	91.66억
2026-07-24	43,650	45,500	43,300	44,450	200	+0.45%	166,780	74.13억
2026-07-23	44,100	44,800	43,350	44,250	850	+1.96%	374,748	166억
2026-07-22	44,000	45,100	43,250	43,400	-350	-0.80%	229,640	99.66억
2026-07-21	43,350	44,350	42,750	43,750	-50	-0.11%	128,721	56.32억
2026-07-20	43,700	44,150	42,400	43,800	-300	-0.68%	146,978	64.38억
2026-07-16	45,550	46,250	43,600	44,100	-1,450	-3.18%	210,423	92.8억
2026-07-15	45,850	47,000	44,600	45,550	0	0.00%	187,116	85.23억
2026-07-14	47,500	47,500	44,700	45,550	-1,900	-4.00%	285,899	130억
2026-07-13	48,550	49,950	46,800	47,450	-1,050	-2.16%	242,497	115억
2026-07-10	49,650	49,700	48,000	48,500	-1,600	-3.19%	197,720	95.89억
2026-07-09	47,250	50,100	46,300	50,100	2,500	+5.25%	332,412	167억
2026-07-08	47,750	48,800	46,350	47,600	-150	-0.31%	268,113	128억
2026-07-07	45,300	48,850	45,050	47,750	2,350	+5.18%	272,863	130억
2026-07-06	46,050	46,450	44,300	45,400	-1,050	-2.26%	236,849	108억
2026-07-03	48,550	48,950	45,250	46,450	-1,450	-3.03%	315,958	147억
2026-07-02	47,750	51,000	47,000	47,900	-100	-0.21%	247,912	119억
2026-07-01	47,200	49,400	46,750	48,000	1,400	+3.00%	195,509	93.84억
2026-06-30	48,700	49,300	46,450	46,600	-2,750	-5.57%	261,531	122억
2026-06-29	45,350	50,400	45,350	49,350	4,150	+9.18%	335,436	166억
2026-06-26	46,250	47,400	44,550	45,200	-1,350	-2.90%	293,932	133억
2026-06-25	45,050	47,450	45,050	46,550	1,050	+2.31%	209,801	97.66억
2026-06-24	44,000	46,350	42,850	45,500	1,650	+3.76%	219,115	99.7억
2026-06-23	46,600	47,100	43,750	43,850	-2,400	-5.19%	214,725	94.16억
2026-06-22	46,500	47,550	45,250	46,250	-450	-0.96%	220,979	102억
2026-06-19	45,450	47,450	44,950	46,700	750	+1.63%	220,722	103억
2026-06-18	46,150	47,650	45,500	45,950	-300	-0.65%	246,057	113억
2026-06-17	44,800	47,500	44,300	46,250	1,650	+3.70%	246,843	114억
2026-06-16	43,900	45,900	43,600	44,600	800	+1.83%	306,632	137억
2026-06-15	44,500	45,100	43,550	43,800	-150	-0.34%	183,547	80.39억
2026-06-12	47,500	48,350	43,850	43,950	-2,900	-6.19%	406,455	179억
2026-06-11	43,050	47,650	41,250	46,850	3,550	+8.20%	762,605	357억
2026-06-10	43,600	44,900	42,750	43,300	-1,200	-2.70%	10	43만
2026-06-09	41,550	46,100	41,550	44,500	2,500	+5.95%	531,057	236억
2026-06-08	40,800	43,100	40,150	42,000	-850	-1.98%	329,432	138억
2026-06-05	44,300	45,550	42,800	42,850	-650	-1.49%	189,803	81.33억
2026-06-04	43,100	44,500	42,100	43,500	850	+1.99%	240,754	105억
2026-06-02	44,000	44,300	42,100	42,650	-1,800	-4.05%	271,182	116억
2026-06-01	44,700	46,150	43,700	44,450	-300	-0.67%	410,226	182억
2026-05-29	46,650	46,950	44,500	44,750	-1,300	-2.82%	347,532	156억
2026-05-28	48,400	48,700	45,300	46,050	-2,300	-4.76%	404,393	186억
2026-05-27	50,400	50,500	48,300	48,350	-2,050	-4.07%	215,047	104억
2026-05-26	52,400	52,800	50,200	50,400	-1,200	-2.33%	215,922	109억
2026-05-22	49,000	52,800	48,700	51,600	3,650	+7.61%	336,424	174억
2026-05-21	47,600	49,450	47,600	47,950	1,400	+3.01%	163,857	78.57억
2026-05-20	48,750	48,800	46,500	46,550	-2,200	-4.51%	228,874	107억
2026-05-19	48,300	49,600	47,850	48,750	650	+1.35%	270,313	132억
2026-05-18	49,950	50,000	47,250	48,100	-2,400	-4.75%	325,968	157억
2026-05-15	54,100	54,200	49,850	50,500	-4,500	-8.18%	335,809	170억
2026-05-14	50,800	55,000	49,100	55,000	4,000	+7.84%	525,313	289억
2026-05-13	55,500	55,800	49,300	51,000	-3,700	-6.76%	825,386	421억
2026-05-12	55,800	56,200	53,900	54,700	-900	-1.62%	250,943	137억
2026-05-11	56,400	57,500	55,000	55,600	0	0.00%	250,501	139억
2026-05-08	55,000	56,700	54,200	55,600	1,700	+3.15%	226,507	126억
2026-05-07	55,000	55,700	53,600	53,900	-1,200	-2.18%	229,170	124억
2026-05-06	56,500	56,500	54,200	55,100	-1,200	-2.13%	193,763	107억
2026-05-04	56,600	58,200	56,100	56,300	700	+1.26%	160,956	90.62억
2026-04-30	57,400	57,700	55,000	55,600	-1,900	-3.30%	182,217	101억
2026-04-29	58,700	59,000	57,100	57,500	0	0.00%	123,385	70.95억
2026-04-28	61,000	61,100	57,500	57,500	-3,100	-5.12%	385,420	222억
2026-04-27	60,400	61,200	59,700	60,600	1,200	+2.02%	295,306	179억
2026-04-24	58,600	60,000	58,400	59,400	1,700	+2.95%	358,947	213억
2026-04-23	58,000	58,200	56,700	57,700	400	+0.70%	189,732	109억
2026-04-22	56,600	57,500	56,100	57,300	200	+0.35%	136,643	78.3억
2026-04-21	57,500	58,600	56,500	57,100	-300	-0.52%	193,909	111억
2026-04-20	58,600	58,600	57,300	57,400	-800	-1.37%	170,327	97.77억
2026-04-17	58,500	58,700	57,200	58,200	600	+1.04%	260,006	151억
2026-04-16	58,100	58,300	56,900	57,600	900	+1.59%	341,514	197억
2026-04-15	55,800	57,700	55,600	56,700	2,300	+4.23%	437,348	248억
2026-04-14	55,100	55,700	54,200	54,400	600	+1.12%	137,115	74.59억
2026-04-13	52,800	54,900	52,600	53,800	-400	-0.74%	123,165	66.26억
2026-04-10	53,600	54,600	53,600	54,200	1,500	+2.85%	135,643	73.52억
2026-04-09	52,400	53,500	52,100	52,700	-100	-0.19%	196,827	104억
2026-04-08	53,900	54,700	52,500	52,800	1,500	+2.92%	262,766	139억
2026-04-07	51,600	52,100	50,500	51,300	600	+1.18%	101,130	51.88억
2026-04-06	52,400	52,900	50,600	50,700	-2,000	-3.80%	146,113	74.08억
2026-04-03	53,200	53,900	52,600	52,700	400	+0.76%	109,025	57.46억
2026-04-02	54,900	55,200	51,600	52,300	-2,300	-4.21%	197,407	103억
2026-04-01	52,300	55,300	52,300	54,600	4,100	+8.12%	256,063	140억
2026-03-31	52,500	53,850	50,300	50,500	-2,000	-3.81%	272,762	138억
2026-03-30	52,400	53,200	51,500	52,500	-1,500	-2.78%	173,425	91.05억
2026-03-27	51,300	54,000	51,100	54,000	—	—	191,862	104억

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