클리오

237880KOSDAQ

12,340원+80 (+0.65%)전일 종가 2026-09-18

52주 위치

8,80015,33054%신고가 대비 -19.50%

시가총액: 2,230억
PER: 7.38
PBR: 0.86
EPS(TTM): 1,672원
BPS: 14,373원
배당수익률: 2.03%
자사주비율: 3.03%
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 종가12,340원

시가총액2,230억

52주 최고15,330원

52주 최저8,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.6%	+19.6%	+4.4%	-5.3%	-15.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,300	12,580	12,260	12,340	80	+0.65%	52,097	6.43억
2026-09-17	12,180	12,520	12,130	12,260	150	+1.24%	32,373	3.97억
2026-09-16	12,190	12,380	12,100	12,110	-200	-1.62%	35,177	4.26억
2026-09-15	12,530	12,600	12,300	12,310	-200	-1.60%	48,605	5.98억
2026-09-14	12,820	12,820	12,200	12,510	60	+0.48%	100,124	12.53억
2026-09-11	12,200	12,700	12,030	12,450	350	+2.89%	118,044	14.7억
2026-09-10	12,200	12,230	11,850	12,100	50	+0.41%	44,771	5.42억
2026-09-09	12,070	12,460	12,050	12,050	150	+1.26%	109,394	13.18억
2026-09-08	12,250	12,380	11,900	11,900	-260	-2.14%	68,807	8.19억
2026-09-07	12,470	12,470	12,100	12,160	-210	-1.70%	55,703	6.77억
2026-09-04	12,560	12,650	12,280	12,370	-140	-1.12%	78,881	9.76억
2026-09-03	12,820	12,890	12,300	12,510	-340	-2.65%	88,142	11.03억
2026-09-02	12,850	13,010	12,800	12,850	-390	-2.95%	52,110	6.7억
2026-09-01	13,400	13,550	13,000	13,240	-160	-1.19%	84,886	11.24억
2026-08-31	13,460	13,460	13,110	13,400	-30	-0.22%	113,149	15.16억
2026-08-28	12,850	13,480	12,790	13,430	660	+5.17%	197,516	26.53억
2026-08-27	12,670	12,800	12,540	12,770	-80	-0.62%	85,049	10.86억
2026-08-26	13,200	13,290	12,750	12,850	-470	-3.53%	115,762	14.88억
2026-08-25	13,000	13,320	12,650	13,320	510	+3.98%	174,996	23.31억
2026-08-24	12,550	12,920	12,460	12,810	160	+1.26%	107,867	13.82억
2026-08-21	12,840	13,150	12,530	12,650	-390	-2.99%	204,677	25.89억
2026-08-20	12,570	13,100	12,570	13,040	120	+0.93%	140,355	18.3억
2026-08-19	13,880	13,900	12,780	12,920	-580	-4.30%	269,618	34.83억
2026-08-18	14,050	14,100	13,200	13,500	-730	-5.13%	325,253	43.91억
2026-08-14	13,650	14,800	13,180	14,230	2,730	+23.74%	1,717,610	244억
2026-08-13	11,920	12,130	11,500	11,500	-660	-5.43%	130,026	14.95억
2026-08-12	11,800	12,480	11,640	12,160	500	+4.29%	227,517	27.67억
2026-08-11	11,370	11,720	11,310	11,660	350	+3.09%	97,865	11.41억
2026-08-10	11,190	11,310	10,960	11,310	120	+1.07%	54,612	6.18억
2026-08-07	11,100	11,270	10,960	11,190	20	+0.18%	35,808	4.01억
2026-08-06	10,850	11,170	10,830	11,170	320	+2.95%	55,371	6.18억
2026-08-05	10,900	11,060	10,780	10,850	-10	-0.09%	48,751	5.29억
2026-08-04	10,730	10,940	10,730	10,860	140	+1.31%	22,468	2.44억
2026-08-03	10,880	10,920	10,510	10,720	-100	-0.92%	44,180	4.74억
2026-07-31	10,470	10,840	10,240	10,820	520	+5.05%	74,767	8.09억
2026-07-30	9,660	10,600	9,660	10,300	500	+5.10%	92,185	9.5억
2026-07-29	10,000	10,620	9,720	9,800	-210	-2.10%	97,122	9.52억
2026-07-28	10,280	10,510	10,000	10,010	-470	-4.48%	29,133	2.92억
2026-07-27	10,030	10,570	10,030	10,480	530	+5.33%	62,595	6.56억
2026-07-24	10,190	10,290	9,950	9,950	-250	-2.45%	43,221	4.3억
2026-07-23	9,740	10,290	9,740	10,200	390	+3.98%	43,833	4.47억
2026-07-22	10,000	10,100	9,800	9,810	-140	-1.41%	51,810	5.08억
2026-07-21	9,990	10,040	9,600	9,950	-30	-0.30%	57,308	5.7억
2026-07-20	10,670	10,670	9,800	9,980	-760	-7.08%	68,990	6.89억
2026-07-16	10,930	10,980	10,630	10,740	-220	-2.01%	61,815	6.64억
2026-07-15	10,610	10,960	10,500	10,960	360	+3.40%	72,622	7.96억
2026-07-14	11,080	11,190	10,500	10,600	-410	-3.72%	132,711	14.07억
2026-07-13	11,410	11,680	10,930	11,010	-550	-4.76%	123,495	13.6억
2026-07-10	10,920	11,760	10,750	11,560	400	+3.58%	176,890	20.45억
2026-07-09	11,350	11,550	10,720	11,160	-840	-7.00%	297,570	33.21억
2026-07-08	12,770	12,770	11,280	12,000	770	+6.86%	656,302	78.76억
2026-07-07	9,980	11,500	9,980	11,230	1,280	+12.86%	273,962	30.77억
2026-07-06	10,100	10,290	9,560	9,950	-190	-1.87%	16,493	1.64억
2026-07-03	10,100	10,260	9,450	10,140	130	+1.30%	18,396	1.87억
2026-07-02	10,150	10,390	9,930	10,010	-50	-0.50%	39,489	3.95억
2026-07-01	9,800	10,110	9,590	10,060	460	+4.79%	29,970	3.01억
2026-06-30	9,960	9,960	9,600	9,600	-350	-3.52%	15,507	1.49억
2026-06-29	8,860	9,950	8,860	9,950	910	+10.07%	31,458	3.13억
2026-06-26	9,400	9,490	8,800	9,040	-380	-4.03%	61,408	5.55억
2026-06-25	9,460	9,690	9,350	9,420	-10	-0.11%	24,014	2.26억
2026-06-24	9,420	9,690	9,330	9,430	-80	-0.84%	31,492	2.97억
2026-06-23	10,100	10,130	9,510	9,510	-470	-4.71%	47,573	4.52억
2026-06-22	10,020	10,200	9,880	9,980	-40	-0.40%	35,289	3.52억
2026-06-19	10,250	10,400	9,920	10,020	-300	-2.91%	52,972	5.31억
2026-06-18	10,660	10,850	10,050	10,320	-330	-3.10%	22,604	2.33억
2026-06-17	10,780	10,780	10,550	10,650	10	+0.09%	19,274	2.05억
2026-06-16	10,680	10,780	10,550	10,640	-40	-0.37%	16,282	1.73억
2026-06-15	10,800	10,900	10,640	10,680	-60	-0.56%	17,829	1.9억
2026-06-12	10,740	10,900	10,600	10,740	200	+1.90%	22,274	2.39억
2026-06-11	10,200	10,540	10,110	10,540	150	+1.44%	25,200	2.66억
2026-06-10	10,070	10,490	10,070	10,390	180	+1.76%	49,873	5.18억
2026-06-09	10,010	10,400	10,010	10,210	150	+1.49%	34,814	3.55억
2026-06-08	9,970	10,510	9,900	10,060	-530	-5.00%	36,882	3.71억
2026-06-05	10,420	10,750	10,410	10,590	70	+0.67%	35,149	3.72억
2026-06-04	10,600	10,860	10,510	10,520	-320	-2.95%	35,610	3.75억
2026-06-02	10,850	10,850	10,400	10,840	-70	-0.64%	43,445	4.71억
2026-06-01	11,450	11,450	10,910	10,910	-630	-5.46%	70,925	7.74억
2026-05-29	11,120	11,690	10,900	11,540	380	+3.41%	65,247	7.53억
2026-05-28	11,600	11,780	10,910	11,160	-430	-3.71%	42,005	4.69억
2026-05-27	12,050	12,150	11,120	11,590	-460	-3.82%	33,639	3.9억
2026-05-26	12,330	12,360	11,870	12,050	20	+0.17%	26,376	3.18억
2026-05-22	11,930	12,090	11,300	12,030	230	+1.95%	33,478	4.03억
2026-05-21	11,800	12,030	11,670	11,800	10	+0.08%	58,805	6.94억
2026-05-20	12,120	12,120	11,510	11,790	-280	-2.32%	71,862	8.47억
2026-05-19	12,260	12,350	12,030	12,070	-190	-1.55%	20,053	2.42억
2026-05-18	12,300	12,390	11,860	12,260	140	+1.16%	55,903	6.85억
2026-05-15	12,370	12,650	12,010	12,120	-250	-2.02%	56,010	6.79억
2026-05-14	12,570	12,620	12,250	12,370	70	+0.57%	46,771	5.79억
2026-05-13	12,870	13,070	12,300	12,300	-540	-4.21%	72,321	8.9억
2026-05-12	13,450	13,460	12,810	12,840	-910	-6.62%	121,579	15.61억
2026-05-11	13,550	13,810	13,420	13,750	680	+5.20%	143,922	19.79억
2026-05-08	13,220	13,250	12,920	13,070	150	+1.16%	24,304	3.18억
2026-05-07	13,210	13,210	12,850	12,920	-30	-0.23%	17,236	2.23억
2026-05-06	13,240	13,350	12,930	12,950	-270	-2.04%	43,371	5.62억
2026-05-04	13,560	13,560	12,700	13,220	-70	-0.53%	38,015	5.03억
2026-04-30	13,630	14,000	13,260	13,290	-350	-2.57%	41,764	5.55억
2026-04-29	13,960	13,980	13,470	13,640	320	+2.40%	130,852	17.85억
2026-04-28	13,400	13,490	13,200	13,320	30	+0.23%	46,977	6.26억
2026-04-27	13,420	13,430	13,190	13,290	-120	-0.89%	57,777	7.68억
2026-04-24	13,420	13,660	13,040	13,410	810	+6.43%	234,544	31.45억
2026-04-23	12,730	12,830	12,310	12,600	10	+0.08%	37,720	4.75억
2026-04-22	12,500	12,660	12,430	12,590	140	+1.12%	16,633	2.09억
2026-04-21	12,530	12,610	12,450	12,450	-20	-0.16%	23,060	2.87억
2026-04-20	12,640	12,660	12,420	12,470	90	+0.73%	33,141	4.13억
2026-04-17	12,400	12,550	12,360	12,380	-60	-0.48%	26,050	3.22억
2026-04-16	12,280	12,440	12,190	12,440	330	+2.73%	27,068	3.37억
2026-04-15	12,180	12,290	12,110	12,110	50	+0.41%	23,065	2.79억
2026-04-14	12,030	12,150	12,000	12,060	160	+1.34%	19,040	2.3억
2026-04-13	12,080	12,100	11,850	11,900	-120	-1.00%	26,741	3.18억
2026-04-10	12,170	12,260	12,000	12,020	-120	-0.99%	15,552	1.87억
2026-04-09	11,990	12,160	11,790	12,140	280	+2.36%	44,341	5.38억
2026-04-08	11,880	12,080	11,800	11,860	210	+1.80%	25,876	3.07억
2026-04-07	11,530	11,790	11,530	11,650	50	+0.43%	23,581	2.75억
2026-04-06	11,610	11,660	11,450	11,600	-60	-0.51%	23,422	2.72억
2026-04-03	11,550	11,680	11,500	11,660	150	+1.30%	6,748	7,868만
2026-04-02	12,000	12,100	10,810	11,510	-470	-3.92%	48,628	5.6억
2026-04-01	11,840	12,060	11,840	11,980	330	+2.83%	21,963	2.63억
2026-03-31	11,510	11,890	11,510	11,650	-70	-0.60%	21,218	2.47억
2026-03-30	11,900	11,900	11,540	11,720	-210	-1.76%	21,607	2.53억
2026-03-27	11,690	12,400	11,510	11,930	—	—	36,563	4.36억

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