씨어스

458870KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

24,850원+1,250 (+5.30%)전일 종가 2026-09-18

52주 위치

19,43364,20012%신고가 대비 -61.29%

시가총액: 9,458억
PER: 23.51
PBR: 13.84
EPS(TTM): 1,057원
BPS: 1,795원
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 종가24,850원

시가총액9,458억

52주 최고64,200원

52주 최저19,433원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.7%	-24.2%	-59.7%	-42.7%	+25.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,000	25,050	23,450	24,850	1,250	+5.30%	214,548	53.32억
2026-09-17	22,850	23,600	22,400	23,600	600	+2.61%	110,746	26.14억
2026-09-16	23,250	23,300	22,850	23,000	-500	-2.13%	44,375	10.21억
2026-09-15	24,100	24,100	23,100	23,500	-300	-1.26%	89,064	20.93억
2026-09-14	23,950	24,700	23,600	23,800	-200	-0.83%	170,296	40.53억
2026-09-11	22,850	24,350	22,550	24,000	700	+3.00%	140,298	33.67억
2026-09-10	22,850	23,650	22,100	23,300	100	+0.43%	170,593	39.75억
2026-09-09	22,600	23,450	22,500	23,200	400	+1.75%	107,318	24.9억
2026-09-08	22,500	23,400	22,400	22,800	350	+1.56%	243,364	55.49억
2026-09-07	21,500	22,650	21,250	22,450	1,100	+5.15%	166,494	37.38억
2026-09-04	21,000	22,600	20,450	21,350	650	+3.14%	210,526	44.95억
2026-09-03	20,850	21,300	20,200	20,700	-50	-0.24%	129,627	26.83억
2026-09-02	20,600	21,300	20,450	20,750	-250	-1.19%	81,316	16.87억
2026-09-01	21,150	21,250	20,550	21,000	-150	-0.71%	107,136	22.5억
2026-08-31	21,600	21,650	20,500	21,150	-950	-4.30%	130,146	27.53억
2026-08-28	21,800	22,450	21,250	22,100	300	+1.38%	86,754	19.17억
2026-08-27	21,500	22,300	21,050	21,800	750	+3.56%	173,941	37.92억
2026-08-26	21,100	21,750	20,450	21,050	0	0.00%	192,702	40.56억
2026-08-25	20,600	21,350	19,820	21,050	0	0.00%	224,011	47.15억
2026-08-24	20,800	21,300	20,000	21,050	150	+0.72%	318,567	67.06억
2026-08-21	22,350	22,700	20,400	20,900	-2,150	-9.33%	349,155	72.97억
2026-08-20	23,300	23,550	22,400	23,050	450	+1.99%	128,830	29.7억
2026-08-19	21,850	23,250	21,650	22,600	150	+0.67%	194,809	44.03억
2026-08-18	23,950	24,750	22,200	22,450	-1,500	-6.26%	367,362	82.47억
2026-08-14	24,200	24,350	23,000	23,950	-250	-1.03%	377,097	90.31억
2026-08-13	26,900	26,950	21,000	24,200	-1,200	-4.72%	1,076,806	261억
2026-08-12	25,250	25,800	24,100	25,400	150	+0.59%	311,055	79.01억
2026-08-11	24,750	25,500	24,100	25,250	500	+2.02%	240,926	60.83억
2026-08-10	23,450	24,800	22,950	24,750	1,750	+7.61%	375,141	92.85억
2026-08-07	24,350	24,350	21,750	23,000	-900	-3.77%	484,241	111억
2026-08-06	27,250	27,300	21,350	23,900	-4,450	-15.70%	1,446,237	346억
2026-08-05	29,000	29,000	27,350	28,350	-250	-0.87%	151,618	42.98억
2026-08-04	24,350	29,050	24,350	28,600	4,300	+17.70%	293,186	83.85억
2026-08-03	23,500	25,200	22,700	24,300	550	+2.32%	155,823	37.86억
2026-07-31	23,200	24,350	22,800	23,750	2,050	+9.45%	207,966	49.39억
2026-07-30	21,900	23,700	21,300	21,700	-1,150	-5.03%	210,443	45.67억
2026-07-29	25,500	25,900	22,100	22,850	-2,300	-9.15%	345,106	78.86억
2026-07-28	26,550	26,750	24,250	25,150	-2,200	-8.04%	166,854	41.96억
2026-07-27	28,300	28,550	26,600	27,350	0	0.00%	142,036	38.85억
2026-07-24	27,800	29,600	27,150	27,350	-1,000	-3.53%	119,255	32.62억
2026-07-23	27,100	28,600	26,900	28,350	1,350	+5.00%	253,620	71.9억
2026-07-22	27,950	28,550	26,350	27,000	-950	-3.40%	234,972	63.44억
2026-07-21	28,600	29,450	27,500	27,950	-750	-2.61%	165,607	46.29억
2026-07-20	29,150	29,800	28,300	28,700	-1,350	-4.49%	132,285	37.97억
2026-07-16	31,400	31,650	29,700	30,050	-2,300	-7.11%	146,427	44억
2026-07-15	32,050	32,850	31,000	32,350	850	+2.70%	175,468	56.76억
2026-07-14	33,050	34,750	30,000	31,500	-1,450	-4.40%	267,134	84.15억
2026-07-13	36,450	36,700	32,850	32,950	-3,050	-8.47%	213,794	70.45억
2026-07-10	32,550	36,200	32,500	36,000	3,500	+10.77%	158,520	57.07억
2026-07-09	34,650	34,900	31,200	32,500	-1,300	-3.85%	270,388	87.88억
2026-07-08	35,350	37,800	33,600	33,800	-1,500	-4.25%	316,354	107억
2026-07-07	34,950	35,950	34,100	35,300	750	+2.17%	181,092	63.93억
2026-07-06	35,900	36,000	33,150	34,550	-1,700	-4.69%	277,265	95.8억
2026-07-03	38,650	39,050	34,900	36,250	-1,950	-5.10%	325,478	118억
2026-07-02	39,700	40,100	37,600	38,200	-1,650	-4.14%	331,201	127억
2026-07-01	38,600	40,900	37,550	39,850	600	+1.53%	329,330	131억
2026-06-30	38,800	42,850	36,500	39,250	1,550	+4.11%	788,517	309억
2026-06-29	33,650	38,000	33,650	37,700	5,500	+17.08%	529,856	200억
2026-06-26	34,900	34,900	31,200	32,200	-850	-2.57%	340,553	110억
2026-06-25	33,600	36,300	32,650	33,050	-850	-2.51%	261,255	86.34억
2026-06-24	30,000	35,300	29,550	33,900	4,850	+16.70%	501,208	170억
2026-06-23	30,200	31,450	28,700	29,050	-1,600	-5.22%	242,509	70.45억
2026-06-22	32,800	33,100	29,500	30,650	-1,750	-5.40%	247,118	75.74억
2026-06-19	32,800	34,800	31,550	32,400	-400	-1.22%	228,593	74.06억
2026-06-18	36,100	36,100	32,500	32,800	-2,100	-6.02%	269,031	88.24억
2026-06-17	32,550	36,950	32,100	34,900	2,800	+8.72%	645,919	225억
2026-06-16	28,850	32,150	28,750	32,100	3,300	+11.46%	421,802	135억
2026-06-15	29,950	30,050	28,400	28,800	-700	-2.37%	223,636	64.41억
2026-06-12	29,700	31,250	28,550	29,500	250	+0.85%	416,250	123억
2026-06-11	27,500	29,850	26,600	29,250	1,050	+3.72%	250,378	73.24억
2026-06-10	28,200	29,000	27,500	28,200	-50	-0.18%	170,712	48.14억
2026-06-09	27,800	29,700	27,000	28,250	500	+1.80%	247,077	69.8억
2026-06-08	27,450	28,600	26,700	27,750	-1,350	-4.64%	336,557	93.39억
2026-06-05	29,850	30,300	28,850	29,100	-950	-3.16%	288,202	83.87억
2026-06-04	29,500	30,800	28,950	30,050	550	+1.86%	182,989	54.99억
2026-06-02	30,500	30,700	29,100	29,500	-2,100	-6.65%	331,772	97.87억
2026-06-01	32,200	32,400	30,100	31,600	-150	-0.47%	245,638	77.62억
2026-05-29	31,400	32,000	29,100	31,750	250	+0.79%	493,532	157억
2026-05-28	33,350	33,350	30,750	31,500	-1,750	-5.26%	782,101	246억
2026-05-27	35,500	35,500	32,750	33,250	-3,300	-9.03%	795,346	264억
2026-05-26	38,700	38,700	35,250	36,550	-300	-0.81%	290,638	106억
2026-05-22	35,050	37,950	34,600	36,850	2,550	+7.43%	303,250	112억
2026-05-21	36,150	36,700	33,300	34,300	-700	-2.00%	308,417	106억
2026-05-20	33,900	36,250	32,550	35,000	850	+2.49%	341,774	120억
2026-05-19	33,600	34,650	32,650	34,150	-100	-0.29%	359,925	123억
2026-05-18	36,600	36,700	34,250	34,250	-2,700	-7.31%	352,238	121억
2026-05-15	40,900	41,150	35,900	36,950	-3,950	-9.66%	1,000,618	370억
2026-05-14	38,900	41,750	38,800	40,900	1,200	+3.02%	297,057	121억
2026-05-13	42,650	43,200	38,400	39,700	-1,400	-3.41%	536,135	213억
2026-05-12	45,650	47,700	39,500	41,100	-900	-2.14%	646,069	266억
2026-05-11	41,200	43,500	39,650	42,000	800	+1.94%	270,188	113억
2026-05-08	44,100	44,950	39,000	41,200	-1,950	-4.52%	635,178	262억
2026-05-07	44,500	44,500	42,200	43,150	-2,250	-4.96%	407,523	176억
2026-05-06	47,800	49,500	44,400	45,400	-3,400	-6.97%	451,560	205억
2026-05-04	48,200	49,150	46,000	48,800	1,150	+2.41%	225,232	110억
2026-04-30	49,400	49,450	47,050	47,650	-1,350	-2.76%	206,742	98.51억
2026-04-29	52,300	52,700	48,800	49,000	-2,800	-5.41%	295,181	145억
2026-04-28	51,900	55,400	49,250	51,800	-700	-1.33%	330,758	171억
2026-04-27	52,700	53,400	50,000	52,500	600	+1.16%	281,937	148억
2026-04-24	49,100	54,000	48,600	51,900	3,150	+6.46%	506,832	263억
2026-04-23	47,300	49,500	44,950	48,750	2,550	+5.52%	484,568	236억
2026-04-22	44,000	46,950	42,550	46,200	3,000	+6.94%	461,402	213억
2026-04-21	44,950	45,600	42,600	43,200	-1,600	-3.57%	247,402	107억
2026-04-20	46,800	46,900	44,400	44,800	-1,950	-4.17%	263,508	118억
2026-04-17	43,650	46,800	41,950	46,750	3,500	+8.09%	380,198	178억
2026-04-16	41,600	44,300	40,800	43,250	1,800	+4.34%	485,074	210억
2026-04-15	44,100	44,100	40,350	41,450	-1,800	-4.16%	660,561	274억
2026-04-14	47,700	48,100	43,050	43,250	-4,300	-9.04%	592,403	256억
2026-04-13	44,350	50,300	42,650	47,550	1,300	+2.81%	414,581	197억
2026-04-10	45,150	46,350	43,900	46,250	850	+1.87%	145,447	67.27억
2026-04-09	44,050	49,000	43,400	45,400	1,000	+2.25%	254,626	116억
2026-04-08	45,500	48,600	42,700	44,400	1,450	+3.38%	298,469	133억
2026-04-07	45,500	46,500	41,800	42,950	-2,100	-4.66%	259,029	111억
2026-04-06	48,000	48,050	44,300	45,050	-2,550	-5.36%	128,803	58.03억
2026-04-03	49,750	49,750	47,250	47,600	-1,600	-3.25%	85,740	40.81억
2026-04-02	50,900	52,100	47,250	49,200	-1,200	-2.38%	115,407	56.78억
2026-04-01	52,000	52,100	48,500	50,400	700	+1.41%	128,947	64.99억
2026-03-31	51,000	51,500	47,500	49,700	-2,300	-4.42%	148,119	73.62억
2026-03-30	53,700	54,400	51,100	52,000	-3,900	-6.98%	98,608	51.28억
2026-03-27	57,000	57,300	53,500	55,900	—	—	196,794	110억

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