클로봇

466100KOSDAQ· 출판업

23,450원+450 (+1.96%)전일 종가 2026-09-18

52주 위치

20,05082,3005%신고가 대비 -71.51%

시가총액: 5,970억
PBR: 10.38
EPS(TTM): -104원
BPS: 2,260원
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 종가23,450원

시가총액5,970억

52주 최고82,300원

52주 최저20,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-23.7%	-33.9%	-59.6%	-62.8%	-13.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,500	23,800	23,200	23,450	450	+1.96%	209,413	49.11억
2026-09-17	22,800	23,250	22,550	23,000	150	+0.66%	135,414	31.15억
2026-09-16	23,200	23,250	22,500	22,850	-200	-0.87%	200,977	45.92억
2026-09-15	22,700	23,950	22,500	23,050	550	+2.44%	370,562	85.41억
2026-09-14	22,900	22,900	22,400	22,500	-1,200	-5.06%	240,214	54.05억
2026-09-11	23,550	23,800	23,450	23,700	-700	-2.87%	182,878	43.34억
2026-09-10	24,600	24,750	23,650	24,400	950	+4.05%	551,144	134억
2026-09-09	23,350	24,050	23,250	23,450	-100	-0.42%	325,846	76.41억
2026-09-08	24,200	24,500	23,550	23,550	-700	-2.89%	262,628	61.85억
2026-09-07	24,700	25,150	24,100	24,250	-400	-1.62%	322,050	78.1억
2026-09-04	23,350	25,300	23,350	24,650	2,000	+8.83%	506,243	125억
2026-09-03	23,200	23,550	22,350	22,650	-900	-3.82%	395,997	89.69억
2026-09-02	24,200	24,550	23,550	23,550	-1,800	-7.10%	213,080	50.18억
2026-09-01	26,300	26,350	25,200	25,350	50	+0.20%	225,372	57.13억
2026-08-31	24,900	25,500	24,100	25,300	-300	-1.17%	518,808	131억
2026-08-28	26,800	26,850	25,550	25,600	-1,050	-3.94%	213,506	54.66억
2026-08-27	27,050	27,350	26,400	26,650	-450	-1.66%	221,887	59.13억
2026-08-26	27,950	28,300	26,900	27,100	-700	-2.52%	191,166	51.81억
2026-08-25	28,500	28,500	26,600	27,800	1,000	+3.73%	318,406	88.52억
2026-08-24	27,400	27,500	26,500	26,800	-350	-1.29%	154,999	41.54억
2026-08-21	28,400	28,500	26,550	27,150	-2,300	-7.81%	282,406	76.67억
2026-08-20	30,800	30,850	28,900	29,450	-1,400	-4.54%	513,806	151억
2026-08-19	30,200	31,750	29,800	30,850	100	+0.33%	305,540	94.26억
2026-08-18	34,000	34,050	30,400	30,750	-1,950	-5.96%	708,167	218억
2026-08-14	29,250	34,750	28,900	32,700	3,950	+13.74%	2,753,783	900억
2026-08-13	29,500	29,550	28,650	28,750	-550	-1.88%	348,267	100억
2026-08-12	29,700	29,900	28,550	29,300	-1,750	-5.64%	416,660	122억
2026-08-11	33,150	33,150	30,300	31,050	-1,550	-4.75%	1,310,353	407억
2026-08-10	32,200	33,000	31,150	32,600	800	+2.52%	518,401	169억
2026-08-07	34,200	34,200	28,300	31,800	350	+1.11%	852,306	271억
2026-08-06	33,500	34,650	30,900	31,450	3,050	+10.74%	1,600,212	503억
2026-08-05	27,200	28,550	26,350	28,400	1,500	+5.58%	383,019	109억
2026-08-04	26,000	27,150	25,350	26,900	1,350	+5.28%	356,491	95.9억
2026-08-03	24,300	27,050	23,350	25,550	2,350	+10.13%	581,889	149억
2026-07-31	21,700	23,850	21,250	23,200	2,800	+13.73%	346,527	80.39억
2026-07-30	22,000	23,100	20,050	20,400	-1,750	-7.90%	344,695	70.32억
2026-07-29	24,350	25,350	20,250	22,150	-1,250	-5.34%	563,061	125억
2026-07-28	25,800	26,250	23,050	23,400	-1,900	-7.51%	324,605	75.96억
2026-07-27	24,550	26,350	24,150	25,300	1,650	+6.98%	249,798	63.2억
2026-07-24	25,550	26,050	23,350	23,650	-2,650	-10.08%	191,106	45.2억
2026-07-23	26,900	27,000	24,800	26,300	1,250	+4.99%	403,413	106억
2026-07-22	28,200	28,900	24,800	25,050	1,800	+7.74%	821,841	206억
2026-07-21	21,500	24,400	21,250	23,250	1,450	+6.65%	217,242	50.51억
2026-07-20	22,700	22,800	21,600	21,800	-1,600	-6.84%	77,289	16.85억
2026-07-16	24,650	24,650	23,000	23,400	-1,700	-6.77%	141,399	33.09억
2026-07-15	24,200	25,250	24,200	25,100	1,400	+5.91%	113,343	28.45억
2026-07-14	24,400	24,400	22,550	23,700	-800	-3.27%	129,857	30.78억
2026-07-13	26,900	27,900	24,300	24,500	-2,450	-9.09%	168,264	41.22억
2026-07-10	25,700	28,000	25,500	26,950	1,800	+7.16%	168,395	45.38억
2026-07-09	24,400	26,350	24,400	25,150	650	+2.65%	243,091	61.14억
2026-07-08	25,150	26,450	24,250	24,500	-1,900	-7.20%	134,601	32.98억
2026-07-07	26,100	27,500	25,350	26,400	-600	-2.22%	175,267	46.27억
2026-07-06	28,100	28,100	26,000	27,000	-797	-2.87%	118,904	32.1억
2026-07-03	27,181	27,939	25,571	27,797	426	+1.56%	178,167	49.52억
2026-07-02	28,554	28,602	26,992	27,371	-1,989	-6.77%	137,494	37.63억
2026-07-01	29,502	30,685	29,028	29,359	-331	-1.12%	151,561	44.5억
2026-06-30	30,827	31,348	28,933	29,691	-758	-2.49%	159,154	47.25억
2026-06-29	26,566	30,875	26,566	30,449	1,799	+6.28%	267,037	81.31억
2026-06-26	30,100	30,500	27,800	28,650	-2,150	-6.98%	267,719	76.7억
2026-06-25	33,850	33,900	30,350	30,800	-2,450	-7.37%	250,539	77.17억
2026-06-24	34,500	35,000	31,750	33,250	2,850	+9.38%	641,354	213억
2026-06-23	32,300	33,400	30,350	30,400	-2,650	-8.02%	235,819	71.69억
2026-06-22	33,550	34,550	32,200	33,050	-500	-1.49%	162,334	53.65억
2026-06-19	35,200	35,450	32,500	33,550	-1,950	-5.49%	184,613	61.94억
2026-06-18	37,800	38,100	35,500	35,500	-1,600	-4.31%	144,468	51.29억
2026-06-17	36,700	37,550	35,850	37,100	300	+0.82%	143,367	53.19억
2026-06-16	38,900	38,900	36,550	36,800	-1,100	-2.90%	146,924	54.07억
2026-06-15	37,800	38,200	36,450	37,900	1,450	+3.98%	172,884	65.52억
2026-06-12	37,200	38,750	36,250	36,450	400	+1.11%	359,175	131억
2026-06-11	31,950	36,050	31,150	36,050	2,350	+6.97%	295,053	106억
2026-06-10	35,500	36,700	32,250	33,700	-2,500	-6.91%	4	13만
2026-06-09	37,300	38,800	35,100	36,200	-1,300	-3.47%	352,841	128억
2026-06-08	39,300	40,750	37,100	37,500	-5,700	-13.19%	316,459	119억
2026-06-05	43,200	44,250	42,050	43,200	-3,250	-7.00%	276,907	120억
2026-06-04	45,300	49,450	44,700	46,450	-950	-2.00%	475,869	221억
2026-06-02	47,800	50,500	45,000	47,400	2,450	+5.45%	804,159	381억
2026-06-01	44,800	47,050	44,250	44,950	950	+2.16%	649,812	292억
2026-05-29	44,400	45,000	42,400	44,000	2,250	+5.39%	446,191	196억
2026-05-28	41,700	48,550	39,150	41,750	800	+1.95%	1,117,756	467억
2026-05-27	43,450	43,450	40,700	40,950	-2,900	-6.61%	263,367	108억
2026-05-26	43,850	45,700	42,950	43,850	1,700	+4.03%	268,022	118억
2026-05-22	42,200	42,900	41,200	42,150	250	+0.60%	208,222	87.77억
2026-05-21	39,950	42,700	39,850	41,900	2,750	+7.02%	361,334	151억
2026-05-20	40,450	40,500	38,000	39,150	-1,550	-3.81%	240,963	94.34억
2026-05-19	43,350	43,350	39,900	40,700	-3,250	-7.39%	319,388	130억
2026-05-18	46,400	46,450	42,050	43,950	-950	-2.12%	295,317	130억
2026-05-15	46,300	49,600	43,200	44,900	-700	-1.54%	765,230	344억
2026-05-14	47,600	48,300	44,550	45,600	-750	-1.62%	270,643	123억
2026-05-13	47,250	48,650	46,000	46,350	-1,200	-2.52%	261,789	121억
2026-05-12	51,300	52,700	45,350	47,550	-3,050	-6.03%	788,176	375억
2026-05-11	50,500	52,300	48,600	50,600	600	+1.20%	618,386	313억
2026-05-08	51,000	52,700	49,450	50,000	1,500	+3.09%	649,131	325억
2026-05-07	49,900	51,100	48,200	48,500	-1,250	-2.51%	314,135	152억
2026-05-06	50,100	50,300	49,000	49,750	-1,050	-2.07%	291,931	145억
2026-05-04	50,700	51,000	49,800	50,800	850	+1.70%	232,541	118억
2026-04-30	53,800	54,000	49,150	49,950	-1,550	-3.01%	438,587	219억
2026-04-29	53,000	53,200	51,000	51,500	-1,400	-2.65%	268,664	138억
2026-04-28	57,600	57,600	52,700	52,900	-1,500	-2.76%	2,349,520	1,243억
2026-04-27	49,650	55,100	49,050	54,400	6,100	+12.63%	1,201,140	653억
2026-04-24	47,450	49,500	46,750	48,300	650	+1.36%	371,300	179억
2026-04-23	49,400	49,400	47,300	47,650	-750	-1.55%	220,995	105억
2026-04-22	48,800	48,800	47,650	48,400	-1,000	-2.02%	168,066	81.34억
2026-04-21	50,200	50,300	49,150	49,400	850	+1.75%	211,500	104억
2026-04-20	49,500	50,300	48,000	48,550	-1,250	-2.51%	251,914	122억
2026-04-17	51,000	52,900	48,500	49,800	3,600	+7.79%	795,582	396억
2026-04-16	45,250	46,550	45,000	46,200	1,700	+3.82%	311,898	144억
2026-04-15	44,950	44,950	43,500	44,500	700	+1.60%	227,112	101억
2026-04-14	44,000	44,950	43,500	43,800	800	+1.86%	235,218	103억
2026-04-13	43,050	43,750	42,300	43,000	-1,450	-3.26%	184,756	79.45억
2026-04-10	46,300	46,400	44,400	44,450	-2,400	-5.12%	308,687	137억
2026-04-09	45,900	46,850	44,350	46,850	2,450	+5.52%	512,694	240억
2026-04-08	42,350	44,500	42,300	44,400	3,550	+8.69%	602,509	268억
2026-04-07	40,800	42,800	40,100	40,850	-200	-0.49%	494,769	202억
2026-04-06	44,450	45,000	40,750	41,050	-10,450	-20.29%	971,532	399억
2026-04-03	54,000	54,000	50,600	51,500	300	+0.59%	158,537	81.65억
2026-04-02	58,900	59,000	50,500	51,200	-1,900	-3.58%	534,243	274억
2026-04-01	50,300	53,600	50,000	53,100	4,750	+9.82%	190,939	101억
2026-03-31	49,050	50,600	47,700	48,350	-600	-1.23%	187,678	90.74억
2026-03-30	48,150	49,300	47,600	48,950	-1,850	-3.64%	124,858	61.12억
2026-03-27	48,800	51,100	48,050	50,800	—	—	189,772	96.4억

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