씨엔플러스 [115530] KOSDAQ
중견기업부
3,035 원
전일대비:
▼
20
(-0.65%)
시가
3,055
고가
3,250
저가
2,950
거래량
39,063
거래대금
120 백만
시가총액
260 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,035 | -20 | -0.65% | 3,055 | 3,250 | 2,950 | 39,063 |
| 2026-08-24 | 3,055 | 255 | 9.11% | 2,705 | 3,200 | 2,705 | 47,049 |
| 2026-08-21 | 2,800 | -180 | -6.04% | 2,970 | 2,970 | 2,710 | 24,685 |
| 2026-08-20 | 2,980 | 20 | 0.68% | 3,060 | 3,060 | 2,900 | 22,769 |
| 2026-08-19 | 2,960 | -95 | -3.11% | 3,150 | 3,245 | 2,860 | 74,227 |
| 2026-08-18 | 3,055 | 275 | 9.89% | 2,905 | 3,055 | 2,795 | 65,988 |
| 2026-08-14 | 2,780 | 30 | 1.09% | 2,675 | 2,920 | 2,670 | 26,567 |
| 2026-08-13 | 2,750 | 65 | 2.42% | 2,610 | 2,820 | 2,555 | 49,330 |
| 2026-08-12 | 2,685 | 95 | 3.67% | 2,630 | 2,965 | 2,585 | 97,477 |
| 2026-08-11 | 2,590 | 100 | 4.02% | 2,465 | 2,600 | 2,380 | 27,079 |
| 2026-08-10 | 2,490 | 5 | 0.20% | 2,465 | 2,500 | 2,305 | 21,922 |
| 2026-08-07 | 2,485 | 35 | 1.43% | 2,450 | 2,540 | 2,330 | 18,428 |
| 2026-08-06 | 2,450 | -100 | -3.92% | 2,595 | 2,625 | 2,365 | 36,512 |
| 2026-08-05 | 2,550 | 330 | 14.86% | 2,220 | 2,570 | 2,220 | 101,610 |
| 2026-08-04 | 2,220 | 100 | 4.72% | 2,200 | 2,240 | 2,055 | 15,233 |
| 2026-08-03 | 2,120 | 30 | 1.44% | 2,085 | 2,190 | 1,986 | 11,908 |
| 2026-07-31 | 2,090 | 120 | 6.09% | 1,970 | 2,205 | 1,866 | 93,907 |
| 2026-07-30 | 1,970 | 186 | 10.43% | 1,778 | 1,998 | 1,704 | 29,565 |
| 2026-07-29 | 1,784 | 58 | 3.36% | 1,719 | 1,830 | 1,562 | 26,781 |
| 2026-07-28 | 1,726 | -92 | -5.06% | 1,818 | 1,878 | 1,726 | 9,531 |