씨이랩 [189330] KOSDAQ
기술성장기업부
14,900 원
전일대비:
▼
200
(-1.32%)
시가
15,100
고가
15,100
저가
13,650
거래량
440,909
거래대금
6,272 백만
시가총액
1,398 억
52주 최고
19,100
52주 최저
3,400
📈 주가 차트 (최근 20일)
씨이랩
189330
120봉
💬 씨이랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 14,900 | -200 | -1.32% | 15,100 | 15,100 | 13,650 | 440,909 |
| 2026-08-24 | 15,100 | -1,500 | -9.04% | 16,230 | 16,410 | 15,000 | 427,288 |
| 2026-08-21 | 16,600 | -1,580 | -8.69% | 17,700 | 17,840 | 16,000 | 460,288 |
| 2026-08-20 | 18,180 | 690 | 3.95% | 17,490 | 19,100 | 17,020 | 766,019 |
| 2026-08-19 | 17,490 | 610 | 3.61% | 16,230 | 17,760 | 16,170 | 337,598 |
| 2026-08-18 | 16,880 | -890 | -5.01% | 18,200 | 18,200 | 15,850 | 511,848 |
| 2026-08-14 | 17,770 | 160 | 0.91% | 17,570 | 17,920 | 16,800 | 484,138 |
| 2026-08-13 | 17,610 | 2,210 | 14.35% | 15,480 | 18,000 | 15,160 | 1,018,966 |
| 2026-08-12 | 15,400 | -1,480 | -8.77% | 16,720 | 17,160 | 14,850 | 962,644 |
| 2026-08-11 | 16,880 | 3,070 | 22.23% | 14,660 | 17,330 | 14,400 | 2,181,881 |
| 2026-08-10 | 13,810 | 2,110 | 18.03% | 11,680 | 14,600 | 11,080 | 1,381,340 |
| 2026-08-07 | 11,700 | 1,200 | 11.43% | 10,810 | 12,500 | 10,550 | 1,238,345 |
| 2026-08-06 | 10,500 | -490 | -4.46% | 10,880 | 11,170 | 10,200 | 303,569 |
| 2026-08-05 | 10,990 | -30 | -0.27% | 11,100 | 11,390 | 10,530 | 747,227 |
| 2026-08-04 | 11,020 | 1,620 | 17.23% | 9,600 | 12,220 | 9,600 | 1,268,777 |
| 2026-08-03 | 9,400 | 510 | 5.74% | 9,090 | 9,880 | 9,010 | 207,525 |
| 2026-07-31 | 8,890 | 790 | 9.75% | 8,500 | 9,060 | 8,500 | 135,818 |
| 2026-07-30 | 8,100 | -690 | -7.85% | 7,910 | 9,200 | 7,910 | 193,159 |
| 2026-07-29 | 8,790 | -460 | -4.97% | 9,210 | 10,050 | 8,600 | 254,144 |
| 2026-07-28 | 9,250 | -600 | -6.09% | 9,400 | 9,790 | 8,800 | 241,423 |