싸이토젠
217330KOSDAQ3,070원+10 (+0.33%)전일 종가 2026-09-18
52주 위치
2,26011,2009%신고가 대비 -72.59%
- 시가총액
- 710억
- PBR
- 2.13
- EPS(TTM)
- -457원
- BPS
- 1,444원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.6% | -23.3% | -34.3% | -65.9% | +21.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,080 | 3,100 | 3,005 | 3,070 | 10 | +0.33% | 40,415 | 1.24억 |
| 2026-09-17 | 3,000 | 3,140 | 2,985 | 3,060 | 90 | +3.03% | 52,858 | 1.62억 |
| 2026-09-16 | 3,100 | 3,100 | 2,945 | 2,970 | -50 | -1.66% | 70,084 | 2.08억 |
| 2026-09-15 | 2,945 | 3,040 | 2,945 | 3,020 | 25 | +0.83% | 52,341 | 1.58억 |
| 2026-09-14 | 3,055 | 3,055 | 2,940 | 2,995 | -60 | -1.96% | 50,890 | 1.52억 |
| 2026-09-11 | 3,090 | 3,090 | 3,005 | 3,055 | -35 | -1.13% | 62,146 | 1.9억 |
| 2026-09-10 | 3,050 | 3,095 | 3,010 | 3,090 | 40 | +1.31% | 47,200 | 1.46억 |
| 2026-09-09 | 3,065 | 3,100 | 3,015 | 3,050 | -15 | -0.49% | 45,336 | 1.38억 |
| 2026-09-08 | 3,055 | 3,105 | 3,040 | 3,065 | 10 | +0.33% | 45,834 | 1.4억 |
| 2026-09-07 | 3,100 | 3,100 | 2,995 | 3,055 | 40 | +1.33% | 70,791 | 2.16억 |
| 2026-09-04 | 3,005 | 3,045 | 2,965 | 3,015 | 0 | 0.00% | 55,184 | 1.66억 |
| 2026-09-03 | 3,020 | 3,130 | 2,995 | 3,015 | -25 | -0.82% | 49,356 | 1.49억 |
| 2026-09-02 | 3,145 | 3,145 | 3,035 | 3,040 | -105 | -3.34% | 47,667 | 1.45억 |
| 2026-09-01 | 3,145 | 3,160 | 3,055 | 3,145 | 0 | 0.00% | 50,427 | 1.59억 |
| 2026-08-31 | 3,180 | 3,180 | 3,040 | 3,145 | -40 | -1.26% | 56,237 | 1.77억 |
| 2026-08-28 | 3,200 | 3,225 | 3,120 | 3,185 | -15 | -0.47% | 29,665 | 9,448만 |
| 2026-08-27 | 3,300 | 3,370 | 3,170 | 3,200 | -100 | -3.03% | 68,993 | 2.21억 |
| 2026-08-26 | 3,355 | 3,520 | 3,125 | 3,300 | -60 | -1.79% | 79,629 | 2.63억 |
| 2026-08-25 | 3,220 | 3,360 | 3,075 | 3,360 | 140 | +4.35% | 60,842 | 2.04억 |
| 2026-08-24 | 3,155 | 3,245 | 3,140 | 3,220 | 65 | +2.06% | 39,173 | 1.26억 |
| 2026-08-21 | 3,390 | 3,390 | 3,150 | 3,155 | -240 | -7.07% | 65,621 | 2.07억 |
| 2026-08-20 | 3,385 | 3,580 | 3,290 | 3,395 | 20 | +0.59% | 82,527 | 2.8억 |
| 2026-08-19 | 3,395 | 3,425 | 3,300 | 3,375 | -20 | -0.59% | 40,095 | 1.35억 |
| 2026-08-18 | 3,590 | 3,590 | 3,280 | 3,395 | -195 | -5.43% | 69,098 | 2.35억 |
| 2026-08-14 | 3,615 | 3,715 | 3,470 | 3,590 | -25 | -0.69% | 74,277 | 2.67억 |
| 2026-08-13 | 3,640 | 3,675 | 3,535 | 3,615 | -25 | -0.69% | 59,017 | 2.13억 |
| 2026-08-12 | 3,675 | 3,690 | 3,590 | 3,640 | -35 | -0.95% | 55,212 | 2.01억 |
| 2026-08-11 | 3,670 | 3,725 | 3,520 | 3,675 | 5 | +0.14% | 54,793 | 2.01억 |
| 2026-08-10 | 3,430 | 3,675 | 3,420 | 3,670 | 240 | +7.00% | 90,117 | 3.31억 |
| 2026-08-07 | 3,430 | 3,500 | 3,350 | 3,430 | 0 | 0.00% | 46,235 | 1.59억 |
| 2026-08-06 | 3,465 | 3,500 | 3,360 | 3,430 | 10 | +0.29% | 71,611 | 2.46억 |
| 2026-08-05 | 3,320 | 3,430 | 3,285 | 3,420 | 105 | +3.17% | 59,422 | 2.03억 |
| 2026-08-04 | 3,130 | 3,325 | 3,130 | 3,315 | 195 | +6.25% | 105,021 | 3.48억 |
| 2026-08-03 | 3,150 | 3,155 | 2,940 | 3,120 | 55 | +1.79% | 63,725 | 1.99억 |
| 2026-07-31 | 2,825 | 3,080 | 2,825 | 3,065 | 240 | +8.50% | 59,353 | 1.82억 |
| 2026-07-30 | 2,835 | 2,895 | 2,780 | 2,825 | -75 | -2.59% | 73,763 | 2.08억 |
| 2026-07-29 | 3,025 | 3,110 | 2,760 | 2,900 | -125 | -4.13% | 113,810 | 3.3억 |
| 2026-07-28 | 3,090 | 3,090 | 2,970 | 3,025 | -85 | -2.73% | 67,250 | 2.03억 |
| 2026-07-27 | 3,115 | 3,200 | 3,075 | 3,110 | -5 | -0.16% | 46,953 | 1.46억 |
| 2026-07-24 | 3,180 | 3,200 | 3,080 | 3,115 | -60 | -1.89% | 71,622 | 2.23억 |
| 2026-07-23 | 3,035 | 3,180 | 3,035 | 3,175 | 140 | +4.61% | 70,813 | 2.25억 |
| 2026-07-22 | 2,965 | 3,095 | 2,965 | 3,035 | 55 | +1.85% | 46,968 | 1.43억 |
| 2026-07-21 | 2,810 | 3,025 | 2,810 | 2,980 | 35 | +1.19% | 48,118 | 1.43억 |
| 2026-07-20 | 2,990 | 3,045 | 2,890 | 2,945 | -105 | -3.44% | 86,457 | 2.55억 |
| 2026-07-16 | 3,170 | 3,170 | 2,970 | 3,050 | -35 | -1.13% | 54,325 | 1.66억 |
| 2026-07-15 | 3,040 | 3,190 | 3,040 | 3,085 | 90 | +3.01% | 68,264 | 2.11억 |
| 2026-07-14 | 2,955 | 3,020 | 2,850 | 2,995 | 20 | +0.67% | 80,004 | 2.4억 |
| 2026-07-13 | 3,150 | 3,260 | 2,970 | 2,975 | -140 | -4.49% | 97,120 | 2.89억 |
| 2026-07-10 | 2,910 | 3,165 | 2,910 | 3,115 | 185 | +6.31% | 91,701 | 2.86억 |
| 2026-07-09 | 2,965 | 3,075 | 2,890 | 2,930 | -35 | -1.18% | 84,596 | 2.48억 |
| 2026-07-08 | 3,000 | 3,150 | 2,895 | 2,965 | -35 | -1.17% | 82,870 | 2.46억 |
| 2026-07-07 | 3,070 | 3,180 | 2,955 | 3,000 | -55 | -1.80% | 53,193 | 1.6억 |
| 2026-07-06 | 3,040 | 3,215 | 3,005 | 3,055 | 20 | +0.66% | 53,063 | 1.62억 |
| 2026-07-03 | 3,000 | 3,145 | 2,830 | 3,035 | 35 | +1.17% | 58,134 | 1.76억 |
| 2026-07-02 | 3,150 | 3,240 | 2,980 | 3,000 | -150 | -4.76% | 86,871 | 2.61억 |
| 2026-07-01 | 3,240 | 3,335 | 3,145 | 3,150 | 0 | 0.00% | 77,310 | 2.44억 |
| 2026-06-30 | 3,445 | 3,445 | 3,145 | 3,150 | -200 | -5.97% | 70,430 | 2.22억 |
| 2026-06-29 | 2,950 | 3,380 | 2,950 | 3,350 | 400 | +13.56% | 139,070 | 4.66억 |
| 2026-06-26 | 3,010 | 3,025 | 2,865 | 2,950 | -75 | -2.48% | 134,184 | 3.96억 |
| 2026-06-25 | 3,215 | 3,280 | 2,970 | 3,025 | -190 | -5.91% | 194,973 | 5.9억 |
| 2026-06-24 | 3,240 | 3,365 | 3,155 | 3,215 | -25 | -0.77% | 98,630 | 3.17억 |
| 2026-06-23 | 3,535 | 3,575 | 3,185 | 3,240 | -295 | -8.35% | 140,287 | 4.55억 |
| 2026-06-22 | 3,840 | 4,000 | 3,480 | 3,535 | -305 | -7.94% | 134,002 | 4.74억 |
| 2026-06-19 | 4,010 | 4,085 | 3,780 | 3,840 | -165 | -4.12% | 125,611 | 4.82억 |
| 2026-06-18 | 4,305 | 4,305 | 4,000 | 4,005 | -300 | -6.97% | 135,470 | 5.43억 |
| 2026-06-17 | 4,150 | 4,620 | 4,100 | 4,305 | 155 | +3.73% | 151,702 | 6.53억 |
| 2026-06-16 | 4,240 | 4,290 | 4,090 | 4,150 | -80 | -1.89% | 139,764 | 5.8억 |
| 2026-06-15 | 4,205 | 4,350 | 4,130 | 4,230 | 35 | +0.83% | 104,089 | 4.4억 |
| 2026-06-12 | 4,100 | 4,215 | 4,040 | 4,195 | 175 | +4.35% | 224,430 | 9.41억 |
| 2026-06-11 | 4,010 | 4,065 | 3,900 | 4,020 | 10 | +0.25% | 92,163 | 3.7억 |
| 2026-06-10 | 4,145 | 4,190 | 3,915 | 4,010 | -15 | -0.37% | 38 | 15만 |
| 2026-06-09 | 3,960 | 4,280 | 3,960 | 4,025 | 65 | +1.64% | 106,428 | 4.28억 |
| 2026-06-08 | 4,050 | 4,250 | 3,810 | 3,960 | -90 | -2.22% | 175,863 | 6.96억 |
| 2026-06-05 | 4,340 | 4,800 | 3,980 | 4,050 | -290 | -6.68% | 171,296 | 6.94억 |
| 2026-06-04 | 3,975 | 4,490 | 3,970 | 4,340 | 365 | +9.18% | 174,436 | 7.57억 |
| 2026-06-02 | 4,355 | 4,360 | 3,925 | 3,975 | -380 | -8.73% | 387,159 | 15.39억 |
| 2026-06-01 | 4,260 | 4,800 | 4,260 | 4,355 | 100 | +2.35% | 347,209 | 15.12억 |
| 2026-05-29 | 4,515 | 4,625 | 4,140 | 4,255 | -255 | -5.65% | 193,765 | 8.24억 |
| 2026-05-28 | 4,850 | 4,900 | 4,395 | 4,510 | -330 | -6.82% | 203,938 | 9.2억 |
| 2026-05-27 | 5,180 | 5,180 | 4,810 | 4,840 | -240 | -4.72% | 219,286 | 10.61억 |
| 2026-05-26 | 4,940 | 5,140 | 4,865 | 5,080 | 280 | +5.83% | 247,532 | 12.57억 |
| 2026-05-22 | 4,610 | 5,020 | 4,610 | 4,800 | 200 | +4.35% | 205,639 | 9.87억 |
| 2026-05-21 | 4,720 | 4,905 | 4,575 | 4,600 | 15 | +0.33% | 215,420 | 9.91억 |
| 2026-05-20 | 4,710 | 4,870 | 4,455 | 4,585 | -85 | -1.82% | 215,095 | 9.86억 |
| 2026-05-19 | 4,930 | 5,030 | 4,600 | 4,670 | -260 | -5.27% | 208,478 | 9.74억 |
| 2026-05-18 | 5,240 | 5,270 | 4,870 | 4,930 | -300 | -5.74% | 203,498 | 10.03억 |
| 2026-05-15 | 5,170 | 5,500 | 5,070 | 5,230 | 80 | +1.55% | 368,502 | 19.27억 |
| 2026-05-14 | 5,150 | 5,300 | 4,995 | 5,150 | 10 | +0.19% | 265,182 | 13.66억 |
| 2026-05-13 | 5,380 | 5,450 | 5,100 | 5,140 | -230 | -4.28% | 325,977 | 16.76억 |
| 2026-05-12 | 5,400 | 5,620 | 5,150 | 5,370 | -30 | -0.56% | 503,435 | 27.03억 |
| 2026-05-11 | 5,990 | 6,190 | 5,390 | 5,400 | -580 | -9.70% | 748,111 | 40.4억 |
| 2026-05-08 | 6,250 | 6,450 | 5,700 | 5,980 | -230 | -3.70% | 671,112 | 40.13억 |
| 2026-05-07 | 6,920 | 6,920 | 6,100 | 6,210 | -460 | -6.90% | 584,048 | 36.27억 |
| 2026-05-06 | 6,340 | 6,870 | 6,230 | 6,670 | 510 | +8.28% | 1,203,133 | 80.25억 |
| 2026-05-04 | 6,320 | 6,990 | 5,900 | 6,160 | 260 | +4.41% | 1,740,151 | 107억 |
| 2026-04-30 | 5,850 | 6,110 | 5,750 | 5,900 | 170 | +2.97% | 537,327 | 31.7억 |
| 2026-04-29 | 5,720 | 5,780 | 5,450 | 5,730 | 20 | +0.35% | 377,014 | 21.6억 |
| 2026-04-28 | 5,600 | 5,830 | 5,450 | 5,710 | 130 | +2.33% | 569,446 | 32.52억 |
| 2026-04-27 | 5,200 | 5,850 | 5,160 | 5,580 | 530 | +10.50% | 1,121,891 | 62.6억 |
| 2026-04-24 | 5,270 | 5,400 | 4,950 | 5,050 | -190 | -3.63% | 519,650 | 26.24억 |
| 2026-04-23 | 4,850 | 5,510 | 4,800 | 5,240 | 530 | +11.25% | 1,290,294 | 67.61억 |
| 2026-04-22 | 4,950 | 5,000 | 4,650 | 4,710 | -220 | -4.46% | 261,438 | 12.31억 |
| 2026-04-21 | 4,825 | 5,100 | 4,420 | 4,930 | 105 | +2.18% | 631,953 | 31.16억 |
| 2026-04-20 | 4,425 | 4,960 | 4,235 | 4,825 | 525 | +12.21% | 848,438 | 40.94억 |
| 2026-04-17 | 4,130 | 4,410 | 4,100 | 4,300 | 170 | +4.12% | 184,486 | 7.93억 |
| 2026-04-16 | 4,160 | 4,460 | 4,100 | 4,130 | 0 | 0.00% | 228,507 | 9.44억 |
| 2026-04-15 | 4,000 | 4,155 | 3,940 | 4,130 | 155 | +3.90% | 191,642 | 7.91억 |
| 2026-04-14 | 3,960 | 4,040 | 3,945 | 3,975 | 20 | +0.51% | 163,060 | 6.48억 |
| 2026-04-13 | 4,035 | 4,050 | 3,880 | 3,955 | -80 | -1.98% | 118,162 | 4.67억 |
| 2026-04-10 | 3,950 | 4,035 | 3,870 | 4,035 | 90 | +2.28% | 121,019 | 4.88억 |
| 2026-04-09 | 4,040 | 4,190 | 3,865 | 3,945 | -95 | -2.35% | 148,806 | 5.87억 |
| 2026-04-08 | 3,885 | 4,040 | 3,885 | 4,040 | 205 | +5.35% | 163,994 | 6.63억 |
| 2026-04-07 | 3,980 | 4,040 | 3,725 | 3,835 | -145 | -3.64% | 176,664 | 6.78억 |
| 2026-04-06 | 3,955 | 4,095 | 3,915 | 3,980 | 25 | +0.63% | 106,782 | 4.25억 |
| 2026-04-03 | 4,000 | 4,095 | 3,895 | 3,955 | 65 | +1.67% | 239,566 | 9.47억 |
| 2026-04-02 | 4,650 | 4,710 | 3,845 | 3,890 | -760 | -16.34% | 444,326 | 17.28억 |
| 2026-04-01 | 4,400 | 4,695 | 4,320 | 4,650 | 405 | +9.54% | 116,851 | 5.43억 |
| 2026-03-31 | 4,540 | 4,540 | 4,205 | 4,245 | -295 | -6.50% | 188,494 | 8억 |
| 2026-03-30 | 4,600 | 4,655 | 4,460 | 4,540 | -180 | -3.81% | 109,579 | 4.97억 |
| 2026-03-27 | 4,575 | 4,760 | 4,525 | 4,720 | — | — | 121,871 | 5.75억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)