씨엔플러스 [115530] KOSDAQ
중견기업부
2,830 원
전일대비:
▼
20
(-0.70%)
시가
2,845
고가
2,865
저가
2,710
거래량
11,013
거래대금
31 백만
시가총액
243 억
52주 최고
3,490
52주 최저
0
📈 주가 차트 (최근 20일)
씨엔플러스
115530
120봉
💬 씨엔플러스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2,830 | -20 | -0.70% | 2,845 | 2,865 | 2,710 | 11,013 |
| 2026-10-22 | 2,850 | -95 | -3.23% | 2,895 | 2,990 | 2,800 | 10,537 |
| 2026-10-21 | 2,945 | 130 | 4.62% | 2,815 | 2,995 | 2,815 | 19,647 |
| 2026-10-20 | 2,815 | -160 | -5.38% | 2,950 | 2,950 | 2,775 | 20,368 |
| 2026-10-19 | 2,975 | 65 | 2.23% | 2,950 | 3,100 | 2,865 | 43,793 |
| 2026-10-16 | 2,910 | 335 | 13.01% | 2,565 | 2,950 | 2,565 | 44,307 |
| 2026-10-15 | 2,575 | -105 | -3.92% | 2,655 | 2,655 | 2,465 | 16,957 |
| 2026-10-14 | 2,680 | -75 | -2.72% | 2,725 | 2,895 | 2,640 | 18,906 |
| 2026-10-13 | 2,755 | 15 | 0.55% | 2,740 | 2,770 | 2,585 | 39,068 |
| 2026-10-12 | 2,740 | -15 | -0.54% | 2,815 | 2,815 | 2,670 | 20,792 |
| 2026-10-08 | 2,755 | -135 | -4.67% | 2,960 | 2,960 | 2,605 | 14,393 |
| 2026-10-07 | 2,890 | 110 | 3.96% | 2,875 | 3,000 | 2,780 | 23,331 |
| 2026-10-06 | 2,780 | -60 | -2.11% | 2,840 | 2,915 | 2,755 | 13,110 |
| 2026-10-02 | 2,840 | 0 | 0.00% | 2,840 | 2,945 | 2,765 | 21,236 |
| 2026-10-01 | 2,840 | -235 | -7.64% | 3,020 | 3,055 | 2,720 | 53,583 |
| 2026-09-30 | 3,075 | -80 | -2.54% | 3,085 | 3,250 | 2,950 | 61,317 |
| 2026-09-29 | 3,155 | 275 | 9.55% | 2,820 | 3,250 | 2,755 | 46,775 |
| 2026-09-28 | 2,880 | 50 | 1.77% | 2,750 | 2,930 | 2,700 | 27,864 |
| 2026-09-23 | 2,830 | -145 | -4.87% | 2,955 | 2,955 | 2,790 | 151,995 |
| 2026-09-22 | 2,975 | -70 | -2.30% | 3,045 | 3,100 | 2,790 | 35,608 |