쎄노텍
222420KOSDAQ· 비금속 광물제품 제조업930원-8 (-0.85%)마감
52주 위치
6802,14517%신고가 대비 -56.64%
- 시가총액
- 450억
- PER
- 31.34
- PBR
- 1.22
- EPS(TTM)
- 30원
- BPS
- 765원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.1% | -18.5% | -27.4% | +11.4% | +5.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 953 | 977 | 923 | 930 | -8 | -0.85% | 78,431 | 7,294만 |
| 2026-09-18 | 951 | 960 | 931 | 938 | -12 | -1.26% | 104,155 | 9,770만 |
| 2026-09-17 | 967 | 967 | 938 | 950 | 7 | +0.74% | 51,715 | 4,913만 |
| 2026-09-16 | 1,009 | 1,009 | 930 | 943 | -42 | -4.26% | 115,946 | 1.09억 |
| 2026-09-15 | 1,000 | 1,000 | 956 | 985 | -22 | -2.18% | 178,642 | 1.76억 |
| 2026-09-14 | 1,007 | 1,015 | 977 | 1,007 | 0 | 0.00% | 295,092 | 2.97억 |
| 2026-09-11 | 977 | 1,009 | 950 | 1,007 | 41 | +4.24% | 454,608 | 4.58억 |
| 2026-09-10 | 1,000 | 1,019 | 913 | 966 | 30 | +3.21% | 902,795 | 8.72억 |
| 2026-09-09 | 826 | 966 | 812 | 936 | 111 | +13.45% | 1,559,147 | 14.59억 |
| 2026-09-08 | 849 | 849 | 814 | 825 | -9 | -1.08% | 151,348 | 1.25억 |
| 2026-09-07 | 852 | 858 | 825 | 834 | -6 | -0.71% | 103,754 | 8,653만 |
| 2026-09-04 | 847 | 860 | 829 | 840 | -7 | -0.83% | 82,774 | 6,953만 |
| 2026-09-03 | 864 | 864 | 834 | 847 | -3 | -0.35% | 50,818 | 4,304만 |
| 2026-09-02 | 844 | 920 | 827 | 850 | 6 | +0.71% | 194,933 | 1.66억 |
| 2026-09-01 | 859 | 870 | 837 | 844 | -1 | -0.12% | 92,376 | 7,797만 |
| 2026-08-31 | 863 | 863 | 836 | 845 | -18 | -2.09% | 80,004 | 6,760만 |
| 2026-08-28 | 864 | 870 | 847 | 863 | -1 | -0.12% | 79,672 | 6,876만 |
| 2026-08-27 | 899 | 899 | 852 | 864 | -2 | -0.23% | 97,605 | 8,433만 |
| 2026-08-26 | 901 | 912 | 860 | 866 | -33 | -3.67% | 124,725 | 1.08억 |
| 2026-08-25 | 905 | 916 | 880 | 899 | -6 | -0.66% | 101,624 | 9,136만 |
| 2026-08-24 | 930 | 930 | 863 | 905 | 3 | +0.33% | 89,293 | 8,081만 |
| 2026-08-21 | 914 | 957 | 898 | 902 | -12 | -1.31% | 165,746 | 1.5억 |
| 2026-08-20 | 898 | 920 | 896 | 914 | 15 | +1.67% | 76,699 | 7,010만 |
| 2026-08-19 | 901 | 923 | 887 | 899 | -19 | -2.07% | 69,126 | 6,214만 |
| 2026-08-18 | 928 | 948 | 909 | 918 | -10 | -1.08% | 115,598 | 1.06억 |
| 2026-08-14 | 940 | 955 | 912 | 928 | -14 | -1.49% | 106,755 | 9,907만 |
| 2026-08-13 | 957 | 976 | 905 | 942 | -15 | -1.57% | 244,214 | 2.3억 |
| 2026-08-12 | 970 | 982 | 930 | 957 | -13 | -1.34% | 133,142 | 1.27억 |
| 2026-08-11 | 1,024 | 1,024 | 964 | 970 | -37 | -3.67% | 131,551 | 1.28억 |
| 2026-08-10 | 944 | 1,019 | 915 | 1,007 | 63 | +6.67% | 348,443 | 3.51억 |
| 2026-08-07 | 960 | 979 | 930 | 944 | 14 | +1.51% | 109,142 | 1.03억 |
| 2026-08-06 | 1,000 | 1,043 | 930 | 930 | -46 | -4.71% | 255,146 | 2.37억 |
| 2026-08-05 | 958 | 1,000 | 945 | 976 | 18 | +1.88% | 90,837 | 8,866만 |
| 2026-08-04 | 913 | 1,008 | 912 | 958 | 46 | +5.04% | 155,633 | 1.49억 |
| 2026-08-03 | 901 | 975 | 869 | 912 | 15 | +1.67% | 323,325 | 2.95억 |
| 2026-07-31 | 755 | 981 | 755 | 897 | 142 | +18.81% | 611,854 | 5.49억 |
| 2026-07-30 | 681 | 773 | 681 | 755 | 3 | +0.40% | 151,849 | 1.15억 |
| 2026-07-29 | 804 | 859 | 680 | 752 | -49 | -6.12% | 323,903 | 2.44억 |
| 2026-07-28 | 880 | 880 | 795 | 801 | -61 | -7.08% | 112,649 | 9,023만 |
| 2026-07-27 | 872 | 912 | 848 | 862 | -10 | -1.15% | 78,712 | 6,785만 |
| 2026-07-24 | 869 | 898 | 854 | 872 | -6 | -0.68% | 133,458 | 1.16억 |
| 2026-07-23 | 842 | 878 | 840 | 878 | 36 | +4.28% | 121,031 | 1.06억 |
| 2026-07-22 | 849 | 881 | 830 | 842 | 1 | +0.12% | 69,061 | 5,815만 |
| 2026-07-21 | 840 | 856 | 816 | 841 | 1 | +0.12% | 135,820 | 1.14억 |
| 2026-07-20 | 888 | 888 | 832 | 840 | -49 | -5.51% | 56,074 | 4,710만 |
| 2026-07-16 | 877 | 920 | 834 | 889 | 9 | +1.02% | 127,764 | 1.14억 |
| 2026-07-15 | 816 | 880 | 816 | 880 | 72 | +8.91% | 161,914 | 1.42억 |
| 2026-07-14 | 855 | 865 | 760 | 808 | -47 | -5.50% | 406,590 | 3.29억 |
| 2026-07-13 | 916 | 924 | 839 | 855 | -52 | -5.73% | 160,475 | 1.37억 |
| 2026-07-10 | 866 | 949 | 859 | 907 | 41 | +4.73% | 90,532 | 8,211만 |
| 2026-07-09 | 869 | 913 | 824 | 866 | -5 | -0.57% | 115,588 | 1억 |
| 2026-07-08 | 896 | 912 | 867 | 871 | -33 | -3.65% | 125,489 | 1.09억 |
| 2026-07-07 | 949 | 966 | 867 | 904 | -45 | -4.74% | 521,261 | 4.71억 |
| 2026-07-06 | 965 | 975 | 904 | 949 | -8 | -0.84% | 163,875 | 1.56억 |
| 2026-07-03 | 955 | 969 | 860 | 957 | 10 | +1.06% | 162,763 | 1.56억 |
| 2026-07-02 | 1,038 | 1,038 | 922 | 947 | -58 | -5.77% | 252,054 | 2.39억 |
| 2026-07-01 | 1,040 | 1,040 | 993 | 1,005 | 1 | +0.10% | 103,598 | 1.04억 |
| 2026-06-30 | 1,004 | 1,041 | 995 | 1,004 | -30 | -2.90% | 89,872 | 9,023만 |
| 2026-06-29 | 923 | 1,040 | 922 | 1,034 | 111 | +12.03% | 146,845 | 1.52억 |
| 2026-06-26 | 995 | 1,003 | 896 | 923 | -72 | -7.24% | 588,446 | 5.43억 |
| 2026-06-25 | 1,040 | 1,053 | 988 | 995 | -45 | -4.33% | 141,213 | 1.41억 |
| 2026-06-24 | 995 | 1,057 | 982 | 1,040 | 45 | +4.52% | 160,233 | 1.67억 |
| 2026-06-23 | 1,040 | 1,111 | 952 | 995 | -81 | -7.53% | 444,231 | 4.42억 |
| 2026-06-22 | 1,141 | 1,177 | 1,058 | 1,076 | -65 | -5.70% | 122,936 | 1.32억 |
| 2026-06-19 | 1,165 | 1,165 | 1,083 | 1,141 | -24 | -2.06% | 231,810 | 2.64억 |
| 2026-06-18 | 1,223 | 1,223 | 1,101 | 1,165 | -59 | -4.82% | 174,009 | 2.03억 |
| 2026-06-17 | 1,249 | 1,295 | 1,206 | 1,224 | -36 | -2.86% | 127,836 | 1.56억 |
| 2026-06-16 | 1,252 | 1,275 | 1,190 | 1,260 | 44 | +3.62% | 164,041 | 2.07억 |
| 2026-06-15 | 1,199 | 1,246 | 1,190 | 1,216 | 17 | +1.42% | 93,977 | 1.14억 |
| 2026-06-12 | 1,240 | 1,240 | 1,180 | 1,199 | 19 | +1.61% | 142,176 | 1.7억 |
| 2026-06-11 | 1,106 | 1,198 | 1,077 | 1,180 | 57 | +5.08% | 124,131 | 1.46억 |
| 2026-06-10 | 1,111 | 1,206 | 1,111 | 1,123 | -49 | -4.18% | 149 | 17만 |
| 2026-06-09 | 1,121 | 1,225 | 1,121 | 1,172 | 52 | +4.64% | 249,372 | 2.92억 |
| 2026-06-08 | 1,166 | 1,166 | 1,090 | 1,120 | -104 | -8.50% | 297,538 | 3.33억 |
| 2026-06-05 | 1,285 | 1,285 | 1,222 | 1,224 | -61 | -4.75% | 232,309 | 2.84억 |
| 2026-06-04 | 1,314 | 1,339 | 1,250 | 1,285 | -40 | -3.02% | 286,592 | 3.68억 |
| 2026-06-02 | 1,502 | 1,726 | 1,313 | 1,325 | -177 | -11.78% | 5,058,957 | 67.03억 |
| 2026-06-01 | 1,474 | 1,570 | 1,410 | 1,502 | 27 | +1.83% | 757,063 | 11.37억 |
| 2026-05-29 | 1,340 | 1,520 | 1,302 | 1,475 | 137 | +10.24% | 1,307,940 | 19.29억 |
| 2026-05-28 | 1,365 | 1,448 | 1,303 | 1,338 | -41 | -2.97% | 358,163 | 4.79억 |
| 2026-05-27 | 1,452 | 1,509 | 1,379 | 1,379 | -69 | -4.77% | 549,453 | 7.58억 |
| 2026-05-26 | 1,399 | 1,630 | 1,345 | 1,448 | 97 | +7.18% | 2,189,772 | 31.71억 |
| 2026-05-22 | 1,331 | 1,410 | 1,331 | 1,351 | 25 | +1.89% | 225,583 | 3.05억 |
| 2026-05-21 | 1,291 | 1,339 | 1,291 | 1,326 | 35 | +2.71% | 222,113 | 2.95억 |
| 2026-05-20 | 1,330 | 1,350 | 1,235 | 1,291 | -39 | -2.93% | 309,089 | 3.99억 |
| 2026-05-19 | 1,389 | 1,389 | 1,299 | 1,330 | -59 | -4.25% | 288,902 | 3.84억 |
| 2026-05-18 | 1,397 | 1,431 | 1,335 | 1,389 | -8 | -0.57% | 331,610 | 4.61억 |
| 2026-05-15 | 1,580 | 1,580 | 1,350 | 1,397 | -163 | -10.45% | 925,610 | 12.93억 |
| 2026-05-14 | 1,611 | 1,770 | 1,550 | 1,560 | 79 | +5.33% | 2,253,245 | 35.15억 |
| 2026-05-13 | 1,499 | 1,532 | 1,444 | 1,481 | -18 | -1.20% | 495,457 | 7.34억 |
| 2026-05-12 | 1,550 | 1,587 | 1,450 | 1,499 | -51 | -3.29% | 644,207 | 9.66억 |
| 2026-05-11 | 1,600 | 1,637 | 1,532 | 1,550 | -50 | -3.13% | 731,540 | 11.34억 |
| 2026-05-08 | 1,617 | 1,630 | 1,571 | 1,600 | -18 | -1.11% | 507,353 | 8.12억 |
| 2026-05-07 | 1,663 | 1,665 | 1,581 | 1,618 | -29 | -1.76% | 790,536 | 12.79억 |
| 2026-05-06 | 1,741 | 1,741 | 1,615 | 1,647 | -33 | -1.96% | 932,385 | 15.36억 |
| 2026-05-04 | 1,582 | 1,685 | 1,551 | 1,680 | 98 | +6.19% | 1,077,624 | 18.1억 |
| 2026-04-30 | 1,651 | 1,724 | 1,552 | 1,582 | -73 | -4.41% | 1,320,583 | 20.89억 |
| 2026-04-29 | 1,595 | 1,891 | 1,593 | 1,655 | 73 | +4.61% | 4,192,527 | 69.39억 |
| 2026-04-28 | 1,510 | 1,617 | 1,506 | 1,582 | 80 | +5.33% | 1,328,134 | 21.01억 |
| 2026-04-27 | 1,540 | 1,540 | 1,480 | 1,502 | -20 | -1.31% | 461,515 | 6.93억 |
| 2026-04-24 | 1,470 | 1,534 | 1,470 | 1,522 | 44 | +2.98% | 378,993 | 5.77억 |
| 2026-04-23 | 1,556 | 1,561 | 1,470 | 1,478 | -52 | -3.40% | 607,202 | 8.97억 |
| 2026-04-22 | 1,600 | 1,600 | 1,470 | 1,530 | -66 | -4.14% | 1,300,507 | 19.9억 |
| 2026-04-21 | 1,478 | 1,620 | 1,415 | 1,596 | 159 | +11.06% | 2,022,664 | 32.28억 |
| 2026-04-20 | 1,455 | 1,480 | 1,422 | 1,437 | -3 | -0.21% | 432,696 | 6.22억 |
| 2026-04-17 | 1,420 | 1,442 | 1,385 | 1,440 | 28 | +1.98% | 350,583 | 5.05억 |
| 2026-04-16 | 1,397 | 1,443 | 1,390 | 1,412 | 15 | +1.07% | 392,102 | 5.54억 |
| 2026-04-15 | 1,415 | 1,415 | 1,370 | 1,397 | -10 | -0.71% | 425,981 | 5.95억 |
| 2026-04-14 | 1,430 | 1,430 | 1,369 | 1,407 | 10 | +0.72% | 400,304 | 5.63억 |
| 2026-04-13 | 1,364 | 1,440 | 1,340 | 1,397 | 17 | +1.23% | 428,748 | 5.99억 |
| 2026-04-10 | 1,321 | 1,387 | 1,309 | 1,380 | 65 | +4.94% | 242,143 | 3.34억 |
| 2026-04-09 | 1,345 | 1,359 | 1,295 | 1,315 | -30 | -2.23% | 170,936 | 2.25억 |
| 2026-04-08 | 1,312 | 1,368 | 1,290 | 1,345 | 38 | +2.91% | 249,421 | 3.35억 |
| 2026-04-07 | 1,304 | 1,339 | 1,289 | 1,307 | 4 | +0.31% | 184,922 | 2.42억 |
| 2026-04-06 | 1,316 | 1,375 | 1,271 | 1,303 | -7 | -0.53% | 293,184 | 3.82억 |
| 2026-04-03 | 1,320 | 1,320 | 1,295 | 1,310 | 26 | +2.02% | 147,462 | 1.93억 |
| 2026-04-02 | 1,439 | 1,444 | 1,281 | 1,284 | -119 | -8.48% | 429,774 | 5.52억 |
| 2026-04-01 | 1,344 | 1,416 | 1,334 | 1,403 | 81 | +6.13% | 480,495 | 6.74억 |
| 2026-03-31 | 1,369 | 1,396 | 1,309 | 1,322 | -47 | -3.43% | 420,746 | 5.56억 |
| 2026-03-30 | 1,276 | 1,386 | 1,250 | 1,369 | — | — | 420,136 | 5.75억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)