씨앤지하이테크

264660KOSDAQ· 기타 기계 및 장비 제조업

13,380원+60 (+0.45%)마감yfinance (비공식)

52주 위치

9,85026,10022%신고가 대비 -48.74%

시가총액: 1,301억
PER: 6.37
PBR: 0.89
EPS(TTM): 2,101원
BPS: 15,059원
배당수익률: 4.11%
자사주비율: 1.22%
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 종가13,380원

시가총액1,301억

52주 최고26,100원

52주 최저9,850원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.5%	-5.0%	-28.3%	-15.8%	-0.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,300	13,390	13,100	13,380	60	+0.45%	21,055	2.82억
2026-09-18	13,260	13,470	13,180	13,320	110	+0.83%	17,070	2.27억
2026-09-17	13,050	13,300	12,990	13,210	250	+1.93%	13,906	1.84억
2026-09-16	12,930	13,000	12,690	12,960	120	+0.93%	9,879	1.28억
2026-09-15	12,710	13,170	12,600	12,840	-60	-0.47%	11,002	1.41억
2026-09-14	13,080	13,150	12,700	12,900	-180	-1.38%	9,473	1.22억
2026-09-11	13,450	13,480	13,020	13,080	-520	-3.82%	21,455	2.81억
2026-09-10	13,260	13,740	13,060	13,600	290	+2.18%	24,680	3.36억
2026-09-09	13,290	13,680	13,140	13,310	170	+1.29%	34,216	4.55억
2026-09-08	13,230	13,500	13,080	13,140	90	+0.69%	32,094	4.22억
2026-09-07	13,190	13,310	12,970	13,050	0	0.00%	19,375	2.53억
2026-09-04	12,820	13,180	12,800	13,050	250	+1.95%	14,070	1.84억
2026-09-03	13,100	13,170	12,600	12,800	-220	-1.69%	29,463	3.77억
2026-09-02	13,360	13,360	12,900	13,020	-350	-2.62%	21,925	2.85억
2026-09-01	13,250	13,500	13,110	13,370	-120	-0.89%	9,162	1.22억
2026-08-31	13,590	13,600	12,990	13,490	-220	-1.60%	22,721	3.07억
2026-08-28	13,850	13,850	13,500	13,710	-140	-1.01%	34,300	4.7억
2026-08-27	13,910	14,000	13,600	13,850	-30	-0.22%	31,801	4.4억
2026-08-26	13,750	13,900	13,500	13,880	180	+1.31%	25,954	3.6억
2026-08-25	13,200	13,700	12,600	13,700	450	+3.40%	14,525	1.99억
2026-08-24	13,500	13,510	12,910	13,250	70	+0.53%	22,778	3.02억
2026-08-21	13,650	13,650	12,940	13,180	-300	-2.23%	23,675	3.12억
2026-08-20	13,620	13,840	13,410	13,480	130	+0.97%	16,532	2.23억
2026-08-19	13,300	13,680	13,140	13,350	-340	-2.48%	20,316	2.71억
2026-08-18	14,200	14,450	13,640	13,690	-400	-2.84%	39,275	5.38억
2026-08-14	14,130	14,670	13,800	14,090	-30	-0.21%	33,426	4.71억
2026-08-13	13,930	14,500	13,650	14,120	210	+1.51%	47,221	6.67억
2026-08-12	13,660	13,950	13,370	13,910	260	+1.90%	12,882	1.79억
2026-08-11	13,320	13,870	13,150	13,650	260	+1.94%	20,462	2.79억
2026-08-10	13,250	13,420	12,930	13,390	510	+3.96%	34,897	4.67억
2026-08-07	12,880	13,400	12,620	12,880	-150	-1.15%	15,932	2.05억
2026-08-06	12,930	13,100	12,550	13,030	-70	-0.53%	12,948	1.69억
2026-08-05	13,150	13,350	12,900	13,100	220	+1.71%	21,487	2.81억
2026-08-04	12,310	12,930	12,310	12,880	570	+4.63%	30,481	3.93억
2026-08-03	12,060	12,810	11,800	12,310	250	+2.07%	27,818	3.42억
2026-07-31	10,700	12,150	10,540	12,060	1,830	+17.89%	51,673	6.23억
2026-07-30	9,850	10,940	9,850	10,230	-240	-2.29%	43,443	4.44억
2026-07-29	11,350	11,880	9,970	10,470	-880	-7.75%	93,443	9.78억
2026-07-28	11,800	12,250	11,280	11,350	-940	-7.65%	56,389	6.4억
2026-07-27	12,210	12,540	12,060	12,290	90	+0.74%	17,307	2.13억
2026-07-24	12,590	12,680	12,100	12,200	-490	-3.86%	24,758	3.02억
2026-07-23	12,160	12,710	12,160	12,690	450	+3.68%	25,939	3.29억
2026-07-22	12,720	13,000	12,160	12,240	-180	-1.45%	29,777	3.64억
2026-07-21	11,970	12,580	11,740	12,420	360	+2.99%	27,690	3.44억
2026-07-20	12,110	12,600	11,900	12,060	-460	-3.67%	29,667	3.58억
2026-07-16	12,900	12,950	12,420	12,520	-570	-4.35%	12,306	1.54억
2026-07-15	12,530	13,240	12,530	13,090	730	+5.91%	36,555	4.79억
2026-07-14	12,690	12,690	11,630	12,360	-10	-0.08%	34,248	4.23억
2026-07-13	13,030	13,470	12,270	12,370	-630	-4.85%	34,190	4.23억
2026-07-10	12,000	13,130	12,000	13,000	1,000	+8.33%	38,169	4.96억
2026-07-09	11,700	12,600	11,700	12,000	300	+2.56%	39,703	4.76억
2026-07-08	12,500	12,900	11,700	11,700	-790	-6.33%	86,903	10.17억
2026-07-07	12,550	13,020	12,210	12,490	-170	-1.34%	52,638	6.57억
2026-07-06	13,300	13,350	12,510	12,660	-520	-3.95%	31,286	3.96억
2026-07-03	12,500	13,220	12,060	13,180	580	+4.60%	60,932	8.03억
2026-07-02	13,500	13,510	12,600	12,600	-1,220	-8.83%	58,335	7.35억
2026-07-01	13,430	14,480	13,350	13,820	400	+2.98%	77,649	10.73억
2026-06-30	13,980	14,080	13,320	13,420	-330	-2.40%	59,615	8억
2026-06-29	12,510	13,780	12,420	13,750	1,250	+10.00%	75,429	10.37억
2026-06-26	12,740	12,940	12,130	12,500	-240	-1.88%	84,657	10.58억
2026-06-25	13,250	14,000	12,690	12,740	-200	-1.55%	67,667	8.62억
2026-06-24	12,810	13,140	12,250	12,940	140	+1.09%	40,873	5.29억
2026-06-23	14,000	14,000	12,800	12,800	-900	-6.57%	108,056	13.83억
2026-06-22	13,660	14,370	13,500	13,700	-390	-2.77%	59,678	8.18억
2026-06-19	15,000	15,690	13,700	14,090	-250	-1.74%	107,541	15.15억
2026-06-18	14,800	14,800	14,200	14,340	-530	-3.56%	54,830	7.86억
2026-06-17	15,000	15,100	14,530	14,870	10	+0.07%	44,569	6.63억
2026-06-16	15,450	15,650	14,830	14,860	-530	-3.44%	66,800	9.93억
2026-06-15	15,400	15,790	14,800	15,390	340	+2.26%	88,750	13.66억
2026-06-12	15,260	15,490	14,900	15,050	580	+4.01%	92,543	13.93억
2026-06-11	14,000	14,620	13,510	14,470	420	+2.99%	44,949	6.5억
2026-06-10	14,270	14,980	13,610	14,050	-620	-4.23%	103	145만
2026-06-09	13,220	14,940	13,220	14,670	1,600	+12.24%	92,901	13.63억
2026-06-08	13,450	14,000	12,900	13,070	-1,280	-8.92%	144,448	18.88억
2026-06-05	15,280	15,280	14,110	14,350	-930	-6.09%	90,516	12.99억
2026-06-04	14,800	15,840	14,710	15,280	510	+3.45%	76,398	11.67억
2026-06-02	15,510	15,510	14,470	14,770	-940	-5.98%	177,837	26.27억
2026-06-01	16,050	16,900	15,680	15,710	-400	-2.48%	172,660	27.12억
2026-05-29	17,140	17,190	15,880	16,110	-870	-5.12%	152,987	24.65억
2026-05-28	17,900	17,900	16,190	16,980	-950	-5.30%	177,382	30.12억
2026-05-27	19,750	19,800	17,930	17,930	-1,400	-7.24%	180,808	32.42억
2026-05-26	19,110	20,250	19,110	19,330	350	+1.84%	194,571	37.61억
2026-05-22	18,650	19,250	18,520	18,980	340	+1.82%	153,288	29.09억
2026-05-21	18,100	19,120	17,940	18,640	1,060	+6.03%	141,274	26.33억
2026-05-20	18,080	18,580	17,110	17,580	-500	-2.77%	101,107	17.77억
2026-05-19	18,500	18,500	17,470	18,080	-450	-2.43%	140,751	25.45억
2026-05-18	19,330	19,570	17,900	18,530	-3,470	-15.77%	540,471	100억
2026-05-15	24,250	24,350	20,400	22,000	-1,550	-6.58%	197,014	43.34억
2026-05-14	23,150	23,550	22,450	23,550	650	+2.84%	102,641	24.17억
2026-05-13	21,600	23,100	21,500	22,900	750	+3.39%	145,642	33.35억
2026-05-12	23,500	23,650	21,500	22,150	-1,050	-4.53%	235,029	52.06억
2026-05-11	24,000	24,700	23,100	23,200	400	+1.75%	312,961	72.61억
2026-05-08	22,750	23,900	22,150	22,800	-600	-2.56%	177,126	40.38억
2026-05-07	25,000	25,000	23,150	23,400	-1,650	-6.59%	328,993	76.98억
2026-05-06	23,450	26,100	23,250	25,050	2,450	+10.84%	1,107,148	277억
2026-05-04	22,850	23,350	22,250	22,600	100	+0.44%	230,687	52.14억
2026-04-30	23,000	23,100	22,100	22,500	-500	-2.17%	191,837	43.16억
2026-04-29	22,750	23,400	22,550	23,000	150	+0.66%	179,810	41.36억
2026-04-28	24,650	24,650	22,750	22,850	-1,850	-7.49%	398,182	90.98억
2026-04-27	21,950	25,450	21,900	24,700	3,600	+17.06%	1,124,030	278억
2026-04-24	20,900	21,400	20,700	21,100	350	+1.69%	222,017	46.85억
2026-04-23	21,350	21,350	20,050	20,750	-350	-1.66%	214,690	44.55억
2026-04-22	20,400	21,350	19,990	21,100	800	+3.94%	235,640	49.72억
2026-04-21	20,550	21,000	19,970	20,300	0	0.00%	148,377	30.12억
2026-04-20	20,500	21,050	20,100	20,300	-250	-1.22%	134,846	27.37억
2026-04-17	20,300	20,750	19,810	20,550	300	+1.48%	159,495	32.78억
2026-04-16	19,660	20,650	19,020	20,250	780	+4.01%	312,236	63.23억
2026-04-15	19,150	19,950	18,840	19,470	730	+3.90%	243,084	47.33억
2026-04-14	18,600	19,030	18,310	18,740	630	+3.48%	163,267	30.6억
2026-04-13	17,610	19,350	17,330	18,110	330	+1.86%	550,490	99.69억
2026-04-10	16,890	17,940	16,890	17,780	1,060	+6.34%	139,149	24.74억
2026-04-09	16,990	17,110	16,650	16,720	-420	-2.45%	49,852	8.34억
2026-04-08	16,670	17,190	16,500	17,140	1,140	+7.12%	92,130	15.79억
2026-04-07	16,290	16,400	15,900	16,000	-50	-0.31%	68,986	11.04억
2026-04-06	16,040	16,330	15,920	16,050	40	+0.25%	74,550	11.97억
2026-04-03	16,600	16,790	15,800	16,010	-160	-0.99%	93,418	14.96억
2026-04-02	17,420	17,450	16,000	16,170	-1,130	-6.53%	104,179	16.85억
2026-04-01	16,690	17,390	16,510	17,300	1,310	+8.19%	86,133	14.9억
2026-03-31	16,240	16,670	15,900	15,990	-540	-3.27%	80,817	12.92억
2026-03-30	16,600	16,680	16,080	16,530	—	—	57,574	9.52억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)