씨싸이트 [109670] KOSDAQ
중견기업부
2,900 원
전일대비:
▲
140
(5.07%)
시가
2,760
고가
3,340
저가
2,755
거래량
114,383
거래대금
343 백만
시가총액
169 억
52주 최고
10,370
52주 최저
2,650
📈 주가 차트 (최근 20일)
씨싸이트
109670
120봉
💬 씨싸이트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2,900 | 140 | 5.07% | 2,760 | 3,340 | 2,755 | 114,383 |
| 2026-06-24 | 2,760 | 110 | 4.15% | 2,655 | 2,905 | 2,655 | 9,929 |
| 2026-06-23 | 2,650 | -350 | -11.67% | 2,900 | 3,000 | 2,650 | 23,289 |
| 2026-06-22 | 3,000 | -200 | -6.25% | 3,170 | 3,205 | 3,000 | 9,636 |
| 2026-06-19 | 3,200 | -125 | -3.76% | 3,325 | 3,325 | 3,000 | 15,681 |
| 2026-06-18 | 3,325 | 0 | 0.00% | 3,325 | 3,395 | 3,205 | 5,761 |
| 2026-06-17 | 3,325 | -80 | -2.35% | 3,400 | 3,665 | 3,325 | 5,075 |
| 2026-06-16 | 3,405 | -45 | -1.30% | 3,450 | 3,465 | 3,260 | 5,224 |
| 2026-06-15 | 3,450 | -10 | -0.29% | 3,460 | 3,522 | 3,300 | 5,252 |
| 2026-06-12 | 3,460 | 140 | 4.22% | 3,230 | 3,530 | 3,180 | 11,807 |
| 2026-06-11 | 3,320 | -90 | -2.64% | 3,410 | 3,490 | 3,230 | 4,050 |
| 2026-06-10 | 3,410 | 120 | 3.65% | 3,290 | 3,445 | 3,270 | 6,100 |
| 2026-06-09 | 3,290 | 30 | 0.92% | 3,025 | 3,490 | 3,025 | 7,290 |
| 2026-06-08 | 3,260 | -65 | -1.95% | 3,285 | 3,450 | 3,055 | 22,462 |
| 2026-06-05 | 3,325 | -265 | -7.38% | 3,590 | 3,590 | 3,235 | 16,812 |
| 2026-06-04 | 3,590 | 50 | 1.41% | 3,420 | 3,600 | 3,345 | 10,407 |
| 2026-06-02 | 3,540 | 40 | 1.14% | 3,500 | 3,605 | 3,350 | 13,575 |
| 2026-06-01 | 3,500 | -260 | -6.91% | 3,760 | 3,960 | 3,400 | 42,647 |
| 2026-05-29 | 3,760 | -360 | -8.74% | 3,865 | 4,120 | 3,755 | 11,870 |
| 2026-05-28 | 4,120 | 370 | 9.87% | 3,750 | 4,250 | 3,750 | 35,981 |