씨엠티엑스 [388210] KOSDAQ
벤처기업부
94,500 원
전일대비:
▼
10,000
(-9.57%)
시가
107,500
고가
107,900
저가
94,000
거래량
70,845
거래대금
6,957 백만
시가총액
9,123 억
52주 최고
170,300
52주 최저
71,500
📈 주가 차트 (최근 20일)
씨엠티엑스
388210
120봉
💬 씨엠티엑스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 94,500 | -10,000 | -9.57% | 107,500 | 107,900 | 94,000 | 70,845 |
| 2026-06-22 | 104,500 | 1,200 | 1.16% | 101,400 | 111,400 | 101,000 | 71,879 |
| 2026-06-19 | 103,300 | -2,600 | -2.46% | 107,900 | 108,700 | 100,300 | 56,411 |
| 2026-06-18 | 105,900 | -2,000 | -1.85% | 107,200 | 110,300 | 105,000 | 50,134 |
| 2026-06-17 | 107,900 | -3,300 | -2.97% | 109,900 | 112,500 | 106,100 | 52,769 |
| 2026-06-16 | 111,200 | -1,400 | -1.24% | 115,300 | 117,600 | 111,000 | 62,493 |
| 2026-06-15 | 112,600 | -6,000 | -5.06% | 120,800 | 121,000 | 111,400 | 123,549 |
| 2026-06-12 | 118,600 | 7,300 | 6.56% | 118,800 | 122,200 | 114,400 | 93,310 |
| 2026-06-11 | 111,300 | 5,300 | 5.00% | 105,100 | 115,500 | 102,300 | 76,040 |
| 2026-06-10 | 106,000 | -1,500 | -1.40% | 106,100 | 115,900 | 103,600 | 72,607 |
| 2026-06-09 | 107,500 | 14,100 | 15.10% | 94,400 | 112,800 | 94,400 | 136,932 |
| 2026-06-08 | 93,400 | -14,400 | -13.36% | 95,700 | 99,400 | 92,100 | 91,915 |
| 2026-06-05 | 107,800 | 1,800 | 1.70% | 103,500 | 112,700 | 100,700 | 110,362 |
| 2026-06-04 | 106,000 | -2,200 | -2.03% | 107,700 | 114,700 | 105,300 | 80,074 |
| 2026-06-02 | 108,200 | -5,600 | -4.92% | 111,200 | 112,400 | 103,200 | 148,839 |
| 2026-06-01 | 113,800 | 7,600 | 7.16% | 107,500 | 121,200 | 107,200 | 163,651 |
| 2026-05-29 | 106,200 | -1,000 | -0.93% | 109,600 | 109,600 | 101,100 | 127,041 |
| 2026-05-28 | 107,200 | -8,400 | -7.27% | 115,800 | 115,800 | 103,700 | 160,299 |
| 2026-05-27 | 115,600 | -11,800 | -9.26% | 129,800 | 130,500 | 115,100 | 111,697 |
| 2026-05-26 | 127,400 | 4,800 | 3.92% | 129,200 | 132,700 | 127,100 | 130,462 |