씨엔플러스 [115530] KOSDAQ
중견기업부
1,610 원
전일대비:
▼
122
(-7.04%)
시가
1,658
고가
1,732
저가
1,610
거래량
22,073
거래대금
36 백만
시가총액
127 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 1,610 | -122 | -7.04% | 1,658 | 1,732 | 1,610 | 22,073 |
| 2026-06-23 | 1,732 | -88 | -4.84% | 1,820 | 1,820 | 1,604 | 49,397 |
| 2026-06-22 | 1,820 | -69 | -3.65% | 1,889 | 1,889 | 1,601 | 42,857 |
| 2026-06-19 | 1,889 | -16 | -0.84% | 1,884 | 1,950 | 1,710 | 33,165 |
| 2026-06-18 | 1,905 | -35 | -1.80% | 1,940 | 1,940 | 1,803 | 31,545 |
| 2026-06-17 | 1,940 | 69 | 3.69% | 1,871 | 1,960 | 1,820 | 20,967 |
| 2026-06-16 | 1,871 | 64 | 3.54% | 1,850 | 2,220 | 1,771 | 184,288 |
| 2026-06-15 | 1,807 | 27 | 1.52% | 1,820 | 1,845 | 1,765 | 33,209 |
| 2026-06-12 | 1,780 | 28 | 1.60% | 1,770 | 1,913 | 1,739 | 32,956 |
| 2026-06-11 | 1,752 | 35 | 2.04% | 1,651 | 1,770 | 1,430 | 112,341 |
| 2026-06-10 | 1,717 | -138 | -7.44% | 1,861 | 1,965 | 1,675 | 74,368 |
| 2026-06-09 | 1,855 | -30 | -1.59% | 1,850 | 1,905 | 1,841 | 35,068 |
| 2026-06-08 | 1,885 | -155 | -7.60% | 2,000 | 2,000 | 1,850 | 45,476 |
| 2026-06-05 | 2,040 | -160 | -7.27% | 2,180 | 2,180 | 2,025 | 40,638 |
| 2026-06-04 | 2,200 | 150 | 7.32% | 2,050 | 2,245 | 2,040 | 49,851 |
| 2026-06-02 | 2,050 | -150 | -6.82% | 2,200 | 2,215 | 2,000 | 63,781 |
| 2026-06-01 | 2,200 | 75 | 3.53% | 2,120 | 2,435 | 2,060 | 207,108 |
| 2026-05-29 | 2,125 | -95 | -4.28% | 2,230 | 2,315 | 2,005 | 93,052 |
| 2026-05-28 | 2,220 | -305 | -12.08% | 2,515 | 2,515 | 2,120 | 136,830 |
| 2026-05-27 | 2,525 | -505 | -16.67% | 3,025 | 3,025 | 2,500 | 295,087 |