씨유테크

376290KOSDAQ

2,830원+75 (+2.72%)전일 종가 2026-09-18

52주 위치

2,0503,24565%신고가 대비 -12.79%

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 종가2,830원

시가총액—

52주 최고3,245원

52주 최저2,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.4%	+20.2%	+3.5%	-7.2%	-11.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,875	2,880	2,710	2,830	75	+2.72%	3,467	981만
2026-09-17	2,805	2,900	2,725	2,755	0	0.00%	2,635	726만
2026-09-16	2,670	2,825	2,630	2,755	80	+2.99%	20,768	5,722만
2026-09-15	2,610	2,710	2,605	2,675	-35	-1.29%	11,123	2,975만
2026-09-14	2,720	2,720	2,550	2,710	-15	-0.55%	24,480	6,634만
2026-09-11	2,695	2,855	2,695	2,725	30	+1.11%	8,711	2,374만
2026-09-10	2,740	2,740	2,670	2,695	-45	-1.64%	3,914	1,055만
2026-09-09	2,830	2,830	2,700	2,740	-50	-1.79%	3,402	932만
2026-09-08	2,810	2,925	2,785	2,790	-20	-0.71%	6,943	1,937만
2026-09-07	2,915	2,925	2,800	2,810	-105	-3.60%	1,885	530만
2026-09-04	2,920	2,920	2,830	2,915	-5	-0.17%	1,119	326만
2026-09-03	2,820	3,000	2,795	2,920	80	+2.82%	4,578	1,337만
2026-09-02	2,805	2,860	2,760	2,840	-20	-0.70%	6,655	1,890만
2026-09-01	2,940	2,975	2,800	2,860	-80	-2.72%	13,156	3,763만
2026-08-31	2,930	2,975	2,905	2,940	10	+0.34%	8,590	2,525만
2026-08-28	2,985	3,035	2,920	2,930	-55	-1.84%	28,377	8,314만
2026-08-27	2,970	3,010	2,955	2,985	20	+0.67%	23,996	7,163만
2026-08-26	2,955	3,030	2,955	2,965	-5	-0.17%	22,029	6,532만
2026-08-25	2,980	2,980	2,900	2,970	-10	-0.34%	13,628	4,048만
2026-08-24	2,930	3,010	2,930	2,980	50	+1.71%	56,809	1.69억
2026-08-21	2,875	2,995	2,830	2,930	55	+1.91%	46,253	1.36억
2026-08-20	2,880	2,960	2,875	2,875	-5	-0.17%	28,399	8,165만
2026-08-19	2,945	2,945	2,810	2,880	-50	-1.71%	15,827	4,558만
2026-08-18	2,920	2,965	2,900	2,930	25	+0.86%	36,153	1.06억
2026-08-14	2,900	2,940	2,865	2,905	20	+0.69%	35,217	1.02억
2026-08-13	2,830	2,920	2,815	2,885	55	+1.94%	50,155	1.45억
2026-08-12	2,750	2,835	2,735	2,830	110	+4.04%	30,216	8,551만
2026-08-11	2,595	2,720	2,595	2,720	150	+5.84%	31,228	8,494만
2026-08-10	2,660	2,695	2,535	2,570	-45	-1.72%	12,755	3,278만
2026-08-07	2,640	2,640	2,570	2,615	15	+0.58%	7,825	2,046만
2026-08-06	2,580	2,620	2,515	2,600	60	+2.36%	23,058	5,995만
2026-08-05	2,565	2,600	2,540	2,540	-15	-0.59%	1,256	319만
2026-08-04	2,605	2,605	2,525	2,555	-25	-0.97%	2,423	619만
2026-08-03	2,435	2,655	2,400	2,580	80	+3.20%	3,438	887만
2026-07-31	2,355	2,510	2,300	2,500	225	+9.89%	5,703	1,426만
2026-07-30	2,350	2,350	2,210	2,275	-35	-1.52%	4,382	997만
2026-07-29	2,500	2,595	2,200	2,310	-150	-6.10%	22,495	5,196만
2026-07-28	2,635	2,695	2,415	2,460	-135	-5.20%	7,753	1,907만
2026-07-27	2,595	2,620	2,545	2,595	0	0.00%	3,500	908만
2026-07-24	2,595	2,665	2,525	2,595	0	0.00%	5,780	1,500만
2026-07-23	2,620	2,730	2,590	2,595	10	+0.39%	35,928	9,323만
2026-07-22	2,725	2,725	2,585	2,585	-130	-4.79%	16,451	4,253만
2026-07-21	2,650	2,760	2,560	2,715	-15	-0.55%	17,069	4,634만
2026-07-20	2,725	2,735	2,590	2,730	5	+0.18%	5,722	1,562만
2026-07-16	2,735	2,745	2,620	2,725	10	+0.37%	8,937	2,435만
2026-07-15	2,655	2,750	2,605	2,715	40	+1.50%	12,883	3,498만
2026-07-14	2,660	2,695	2,515	2,675	40	+1.52%	79,604	2.13억
2026-07-13	2,715	2,725	2,620	2,635	-75	-2.77%	2,885	760만
2026-07-10	2,660	2,715	2,585	2,710	115	+4.43%	12,807	3,471만
2026-07-09	2,730	2,730	2,595	2,595	-80	-2.99%	12,143	3,151만
2026-07-08	2,690	2,755	2,595	2,675	0	0.00%	8,299	2,220만
2026-07-07	2,705	2,715	2,590	2,675	5	+0.19%	7,521	2,012만
2026-07-06	2,585	2,670	2,585	2,670	145	+5.74%	22,124	5,907만
2026-07-03	2,640	2,645	2,465	2,525	-75	-2.88%	10,274	2,594만
2026-07-02	2,610	2,630	2,495	2,600	55	+2.16%	24,243	6,303만
2026-07-01	2,505	2,550	2,390	2,545	90	+3.67%	16,546	4,211만
2026-06-30	2,350	2,500	2,300	2,455	195	+8.63%	44,435	1.09억
2026-06-29	2,175	2,270	2,125	2,260	130	+6.10%	7,836	1,771만
2026-06-26	2,160	2,175	2,050	2,130	-20	-0.93%	7,014	1,494만
2026-06-25	2,200	2,225	2,150	2,150	-50	-2.27%	7,287	1,567만
2026-06-24	2,230	2,300	2,155	2,200	-100	-4.35%	32,449	7,139만
2026-06-23	2,410	2,410	2,200	2,300	-115	-4.76%	27,128	6,239만
2026-06-22	2,320	2,585	2,160	2,415	140	+6.15%	42,902	1.04억
2026-06-19	2,340	2,355	2,150	2,275	-80	-3.40%	26,668	6,067만
2026-06-18	2,580	2,580	2,325	2,355	-145	-5.80%	23,785	5,601만
2026-06-17	2,520	2,610	2,435	2,500	0	0.00%	6,408	1,602만
2026-06-16	2,550	2,580	2,410	2,500	25	+1.01%	5,702	1,426만
2026-06-15	2,450	2,565	2,405	2,475	85	+3.56%	4,264	1,055만
2026-06-12	2,300	2,390	2,300	2,390	90	+3.91%	10,564	2,525만
2026-06-11	2,300	2,350	2,170	2,300	0	0.00%	30,723	7,066만
2026-06-10	2,330	2,330	2,170	2,300	-30	-1.29%	35,660	8,202만
2026-06-09	2,375	2,435	2,285	2,330	-40	-1.69%	33,806	7,877만
2026-06-08	2,545	2,545	2,325	2,370	-175	-6.88%	21,376	5,066만
2026-06-05	2,515	2,550	2,440	2,545	30	+1.19%	6,616	1,684만
2026-06-04	2,580	2,580	2,430	2,515	-50	-1.95%	7,217	1,815만
2026-06-02	2,545	2,740	2,395	2,565	20	+0.79%	11,541	2,960만
2026-06-01	2,640	2,640	2,545	2,545	-95	-3.60%	9,638	2,453만
2026-05-29	2,720	2,720	2,600	2,640	-105	-3.83%	20,118	5,311만
2026-05-28	2,835	2,835	2,640	2,745	-95	-3.35%	22,387	6,145만
2026-05-27	2,860	2,860	2,700	2,840	-20	-0.70%	16,579	4,708만
2026-05-26	2,685	2,885	2,660	2,860	175	+6.52%	65,167	1.86억
2026-05-22	2,640	2,700	2,640	2,685	45	+1.70%	10,429	2,800만
2026-05-21	2,695	2,715	2,620	2,640	-55	-2.04%	9,250	2,442만
2026-05-20	2,705	2,720	2,650	2,695	-30	-1.10%	9,166	2,470만
2026-05-19	2,740	2,740	2,685	2,725	-15	-0.55%	4,400	1,199만
2026-05-18	2,670	2,740	2,645	2,740	80	+3.01%	10,035	2,750만
2026-05-15	2,755	2,755	2,655	2,660	-95	-3.45%	19,723	5,246만
2026-05-14	2,760	2,775	2,700	2,755	-10	-0.36%	42,189	1.16억
2026-05-13	2,750	2,765	2,645	2,765	10	+0.36%	72,123	1.99억
2026-05-12	2,780	2,780	2,675	2,755	-25	-0.90%	33,703	9,285만
2026-05-11	2,840	2,840	2,730	2,780	-60	-2.11%	47,799	1.33억
2026-05-08	2,830	2,885	2,755	2,840	10	+0.35%	9,777	2,777만
2026-05-07	2,950	2,950	2,760	2,830	-105	-3.58%	33,361	9,441만
2026-05-06	2,875	3,020	2,870	2,935	35	+1.21%	122,931	3.61억
2026-05-04	2,930	2,930	2,875	2,900	0	0.00%	16,846	4,885만
2026-04-30	2,900	2,900	2,855	2,900	0	0.00%	11,802	3,423만
2026-04-29	2,875	2,910	2,860	2,900	15	+0.52%	11,952	3,466만
2026-04-28	2,885	2,910	2,825	2,885	10	+0.35%	27,266	7,866만
2026-04-27	2,845	2,885	2,805	2,875	50	+1.77%	22,358	6,428만
2026-04-24	2,870	2,875	2,805	2,825	-15	-0.53%	10,327	2,917만
2026-04-23	2,865	2,865	2,800	2,840	0	0.00%	15,812	4,491만
2026-04-22	2,850	2,875	2,800	2,840	10	+0.35%	12,676	3,600만
2026-04-21	2,865	2,865	2,785	2,830	-15	-0.53%	10,178	2,880만
2026-04-20	2,860	2,880	2,820	2,845	0	0.00%	6,621	1,884만
2026-04-17	2,850	2,855	2,820	2,845	10	+0.35%	22,044	6,272만
2026-04-16	2,835	2,850	2,800	2,835	10	+0.35%	8,756	2,482만
2026-04-15	2,795	2,840	2,750	2,825	30	+1.07%	11,883	3,357만
2026-04-14	2,750	2,830	2,710	2,795	55	+2.01%	25,742	7,195만
2026-04-13	2,725	2,750	2,700	2,740	15	+0.55%	8,659	2,373만
2026-04-10	2,720	2,725	2,675	2,725	35	+1.30%	13,175	3,590만
2026-04-09	2,730	2,800	2,690	2,690	-40	-1.47%	13,203	3,552만
2026-04-08	2,725	2,730	2,685	2,730	5	+0.18%	20,363	5,559만
2026-04-07	2,725	2,730	2,665	2,725	0	0.00%	11,999	3,270만
2026-04-06	2,710	2,770	2,675	2,725	15	+0.55%	9,663	2,633만
2026-04-03	2,715	2,780	2,685	2,710	10	+0.37%	5,514	1,494만
2026-04-02	2,735	2,740	2,640	2,700	-35	-1.28%	13,039	3,521만
2026-04-01	2,715	2,740	2,700	2,735	20	+0.74%	20,541	5,618만
2026-03-31	2,720	2,830	2,670	2,715	-5	-0.18%	6,790	1,843만
2026-03-30	2,725	2,730	2,640	2,720	-5	-0.18%	6,098	1,659만
2026-03-27	2,740	2,740	2,670	2,725	—	—	4,985	1,358만

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