씨에스윈드 [112610] KOSPI
46,550 원
전일대비:
▼
1,850
(-3.82%)
시가
48,150
고가
48,150
저가
45,950
거래량
401,876
거래대금
18,832 백만
시가총액
19,631 억
52주 최고
79,400
52주 최저
34,500
📈 주가 차트 (최근 20일)
씨에스윈드
112610
120봉
💬 씨에스윈드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 46,550 | -1,850 | -3.82% | 48,150 | 48,150 | 45,950 | 401,876 |
| 2026-08-20 | 48,400 | 2,450 | 5.33% | 46,100 | 48,850 | 45,300 | 508,198 |
| 2026-08-19 | 45,950 | 250 | 0.55% | 44,600 | 46,650 | 43,500 | 376,998 |
| 2026-08-18 | 45,700 | -1,150 | -2.45% | 46,700 | 47,900 | 45,300 | 418,299 |
| 2026-08-14 | 46,850 | -50 | -0.11% | 46,950 | 47,250 | 45,300 | 375,857 |
| 2026-08-13 | 46,900 | 3,550 | 8.19% | 45,750 | 49,300 | 45,750 | 1,144,257 |
| 2026-08-12 | 43,350 | -1,550 | -3.45% | 45,100 | 45,450 | 43,350 | 274,165 |
| 2026-08-11 | 44,900 | -500 | -1.10% | 45,050 | 45,300 | 43,850 | 313,939 |
| 2026-08-10 | 45,400 | 1,550 | 3.53% | 43,350 | 45,500 | 42,500 | 398,517 |
| 2026-08-07 | 43,850 | 1,600 | 3.79% | 42,800 | 44,350 | 41,050 | 995,974 |
| 2026-08-06 | 42,250 | 1,250 | 3.05% | 40,950 | 42,350 | 40,050 | 321,357 |
| 2026-08-05 | 41,000 | 1,150 | 2.89% | 40,500 | 41,700 | 40,200 | 321,389 |
| 2026-08-04 | 39,850 | 1,500 | 3.91% | 38,400 | 40,750 | 38,400 | 398,336 |
| 2026-08-03 | 38,350 | 1,050 | 2.82% | 36,600 | 39,100 | 35,950 | 358,662 |
| 2026-07-31 | 37,300 | 1,750 | 4.92% | 36,600 | 37,700 | 36,200 | 327,052 |
| 2026-07-30 | 35,550 | 500 | 1.43% | 34,500 | 37,500 | 34,500 | 343,277 |
| 2026-07-29 | 35,050 | -2,600 | -6.91% | 37,900 | 38,150 | 34,750 | 525,844 |
| 2026-07-28 | 37,650 | -2,400 | -5.99% | 39,200 | 39,350 | 37,000 | 412,577 |
| 2026-07-27 | 40,050 | -3,150 | -7.29% | 43,200 | 43,200 | 39,700 | 457,024 |
| 2026-07-24 | 43,200 | -1,350 | -3.03% | 43,900 | 45,400 | 42,500 | 757,506 |