싸이버원 [356890] KOSDAQ
벤처기업부
2,230 원
전일대비:
0
(0.00%)
시가
2,220
고가
2,305
저가
2,175
거래량
13,537
거래대금
30 백만
시가총액
267 억
52주 최고
5,420
52주 최저
1,810
📈 주가 차트 (최근 20일)
싸이버원
356890
120봉
💬 싸이버원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,230 | 0 | 0.00% | 2,220 | 2,305 | 2,175 | 13,537 |
| 2026-08-21 | 2,230 | -145 | -6.11% | 2,355 | 2,355 | 2,220 | 18,562 |
| 2026-08-20 | 2,375 | 35 | 1.50% | 2,375 | 2,450 | 2,285 | 19,896 |
| 2026-08-19 | 2,340 | -25 | -1.06% | 2,355 | 2,405 | 2,260 | 19,001 |
| 2026-08-18 | 2,365 | -80 | -3.27% | 2,445 | 2,450 | 2,330 | 46,033 |
| 2026-08-14 | 2,445 | -10 | -0.41% | 2,455 | 2,505 | 2,355 | 39,863 |
| 2026-08-13 | 2,455 | -95 | -3.73% | 2,530 | 2,530 | 2,380 | 82,518 |
| 2026-08-12 | 2,550 | 110 | 4.51% | 2,490 | 2,915 | 2,415 | 598,368 |
| 2026-08-11 | 2,440 | 50 | 2.09% | 2,390 | 2,450 | 2,385 | 31,767 |
| 2026-08-10 | 2,390 | 30 | 1.27% | 2,365 | 2,405 | 2,330 | 16,507 |
| 2026-08-07 | 2,360 | -20 | -0.84% | 2,440 | 2,440 | 2,315 | 11,534 |
| 2026-08-06 | 2,380 | -10 | -0.42% | 2,390 | 2,425 | 2,310 | 20,469 |
| 2026-08-05 | 2,390 | 70 | 3.02% | 2,350 | 2,410 | 2,305 | 18,190 |
| 2026-08-04 | 2,320 | 125 | 5.69% | 2,195 | 2,495 | 2,195 | 85,140 |
| 2026-08-03 | 2,195 | 115 | 5.53% | 2,110 | 2,195 | 2,080 | 33,444 |
| 2026-07-31 | 2,080 | 95 | 4.79% | 2,065 | 2,085 | 2,010 | 48,908 |
| 2026-07-30 | 1,985 | -5 | -0.25% | 1,810 | 2,005 | 1,810 | 24,216 |
| 2026-07-29 | 1,990 | -170 | -7.87% | 2,100 | 2,200 | 1,895 | 64,314 |
| 2026-07-28 | 2,160 | -55 | -2.48% | 2,080 | 2,280 | 2,050 | 49,158 |
| 2026-07-27 | 2,215 | 0 | 0.00% | 2,200 | 2,285 | 2,200 | 27,056 |