크리스에프앤씨 [110790] KOSDAQ
우량기업부
2,980 원
전일대비:
▼
5
(-0.17%)
시가
2,985
고가
2,985
저가
2,940
거래량
2,233
거래대금
7 백만
시가총액
698 억
52주 최고
4,950
52주 최저
2,525
📈 주가 차트 (최근 20일)
크리스에프앤씨
110790
120봉
💬 크리스에프앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,980 | -5 | -0.17% | 2,985 | 2,985 | 2,940 | 2,233 |
| 2026-08-24 | 2,985 | 35 | 1.19% | 2,950 | 3,005 | 2,905 | 5,907 |
| 2026-08-21 | 2,950 | 0 | 0.00% | 2,950 | 2,950 | 2,860 | 2,515 |
| 2026-08-20 | 2,950 | 110 | 3.87% | 2,820 | 2,950 | 2,820 | 9,000 |
| 2026-08-19 | 2,840 | -145 | -4.86% | 2,985 | 2,985 | 2,805 | 11,141 |
| 2026-08-18 | 2,985 | 85 | 2.93% | 2,980 | 3,005 | 2,895 | 12,538 |
| 2026-08-14 | 2,900 | -75 | -2.52% | 2,975 | 3,235 | 2,895 | 67,880 |
| 2026-08-13 | 2,975 | 5 | 0.17% | 2,995 | 3,000 | 2,945 | 2,556 |
| 2026-08-12 | 2,970 | -65 | -2.14% | 3,035 | 3,035 | 2,850 | 6,967 |
| 2026-08-11 | 3,035 | 120 | 4.12% | 3,160 | 3,160 | 2,945 | 9,417 |
| 2026-08-10 | 2,915 | -135 | -4.43% | 3,050 | 3,160 | 2,850 | 24,647 |
| 2026-08-07 | 3,050 | -20 | -0.65% | 3,045 | 3,120 | 3,000 | 1,408 |
| 2026-08-06 | 3,070 | 65 | 2.16% | 2,995 | 3,070 | 2,900 | 8,113 |
| 2026-08-05 | 3,005 | 80 | 2.74% | 2,945 | 3,070 | 2,925 | 9,582 |
| 2026-08-04 | 2,925 | 110 | 3.91% | 2,820 | 2,930 | 2,800 | 1,871 |
| 2026-08-03 | 2,815 | -5 | -0.18% | 2,705 | 2,820 | 2,705 | 3,570 |
| 2026-07-31 | 2,820 | 90 | 3.30% | 2,730 | 2,820 | 2,675 | 712 |
| 2026-07-30 | 2,730 | 30 | 1.11% | 2,525 | 2,750 | 2,525 | 3,605 |
| 2026-07-29 | 2,700 | 10 | 0.37% | 2,695 | 3,120 | 2,645 | 6,633 |
| 2026-07-28 | 2,690 | -280 | -9.43% | 2,950 | 2,955 | 2,690 | 16,150 |