싸이토젠 [217330] KOSDAQ
기술성장기업부
3,220 원
전일대비:
▲
65
(2.06%)
시가
3,155
고가
3,245
저가
3,140
거래량
39,173
거래대금
125 백만
시가총액
745 억
52주 최고
11,200
52주 최저
2,260
📈 주가 차트 (최근 20일)
싸이토젠
217330
120봉
💬 싸이토젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,220 | 65 | 2.06% | 3,155 | 3,245 | 3,140 | 39,173 |
| 2026-08-21 | 3,155 | -240 | -7.07% | 3,390 | 3,390 | 3,150 | 65,621 |
| 2026-08-20 | 3,395 | 20 | 0.59% | 3,385 | 3,580 | 3,290 | 82,527 |
| 2026-08-19 | 3,375 | -20 | -0.59% | 3,395 | 3,425 | 3,300 | 40,095 |
| 2026-08-18 | 3,395 | -195 | -5.43% | 3,590 | 3,590 | 3,280 | 69,098 |
| 2026-08-14 | 3,590 | -25 | -0.69% | 3,615 | 3,715 | 3,470 | 74,277 |
| 2026-08-13 | 3,615 | -25 | -0.69% | 3,640 | 3,675 | 3,535 | 59,017 |
| 2026-08-12 | 3,640 | -35 | -0.95% | 3,675 | 3,690 | 3,590 | 55,212 |
| 2026-08-11 | 3,675 | 5 | 0.14% | 3,670 | 3,725 | 3,520 | 54,793 |
| 2026-08-10 | 3,670 | 240 | 7.00% | 3,430 | 3,675 | 3,420 | 90,117 |
| 2026-08-07 | 3,430 | 0 | 0.00% | 3,430 | 3,500 | 3,350 | 46,235 |
| 2026-08-06 | 3,430 | 10 | 0.29% | 3,465 | 3,500 | 3,360 | 71,611 |
| 2026-08-05 | 3,420 | 105 | 3.17% | 3,320 | 3,430 | 3,285 | 59,422 |
| 2026-08-04 | 3,315 | 195 | 6.25% | 3,130 | 3,325 | 3,130 | 105,021 |
| 2026-08-03 | 3,120 | 55 | 1.79% | 3,150 | 3,155 | 2,940 | 63,725 |
| 2026-07-31 | 3,065 | 240 | 8.50% | 2,825 | 3,080 | 2,825 | 59,353 |
| 2026-07-30 | 2,825 | -75 | -2.59% | 2,835 | 2,895 | 2,780 | 73,763 |
| 2026-07-29 | 2,900 | -125 | -4.13% | 3,025 | 3,110 | 2,760 | 113,810 |
| 2026-07-28 | 3,025 | -85 | -2.73% | 3,090 | 3,090 | 2,970 | 67,250 |
| 2026-07-27 | 3,110 | -5 | -0.16% | 3,115 | 3,200 | 3,075 | 46,953 |