씨피시스템 [413630] KOSDAQ
벤처기업부
4,200 원
전일대비:
▲
135
(3.32%)
시가
4,160
고가
5,100
저가
4,030
거래량
56,477,972
거래대금
259,241 백만
시가총액
1,530 억
52주 최고
6,190
52주 최저
1,445
📈 주가 차트 (최근 20일)
씨피시스템
413630
120봉
💬 씨피시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 | 4,200 | 135 | 3.32% | 4,160 | 5,100 | 4,030 | 56,477,972 |
| 2026-07-27 | 4,065 | 935 | 29.87% | 3,130 | 4,065 | 3,000 | 18,404,296 |
| 2026-07-24 | 3,130 | -35 | -1.11% | 3,170 | 3,645 | 3,035 | 7,787,731 |
| 2026-07-23 | 3,165 | -405 | -11.34% | 3,700 | 3,700 | 3,140 | 2,463,742 |
| 2026-07-22 | 3,570 | 195 | 5.78% | 3,445 | 4,095 | 3,395 | 15,586,614 |
| 2026-07-21 | 3,375 | 30 | 0.90% | 3,500 | 3,820 | 3,245 | 8,406,992 |
| 2026-07-20 | 3,345 | -15 | -0.45% | 3,300 | 3,915 | 3,070 | 9,632,437 |
| 2026-07-16 | 3,360 | 370 | 12.37% | 3,285 | 3,830 | 2,995 | 22,023,957 |
| 2026-07-15 | 2,990 | 690 | 30.00% | 2,335 | 2,990 | 2,280 | 4,684,127 |
| 2026-07-14 | 2,300 | -100 | -4.17% | 2,345 | 2,400 | 2,065 | 1,656,475 |
| 2026-07-13 | 2,400 | 230 | 10.60% | 2,220 | 2,775 | 2,130 | 8,448,959 |
| 2026-07-10 | 2,170 | 178 | 8.94% | 2,000 | 2,225 | 2,000 | 257,596 |
| 2026-07-09 | 1,992 | 34 | 1.74% | 1,960 | 2,080 | 1,938 | 338,298 |
| 2026-07-08 | 1,958 | -162 | -7.64% | 2,015 | 2,090 | 1,947 | 459,532 |
| 2026-07-07 | 2,120 | -215 | -9.21% | 2,335 | 2,345 | 2,105 | 429,407 |
| 2026-07-06 | 2,335 | -125 | -5.08% | 2,435 | 2,475 | 2,210 | 461,246 |
| 2026-07-03 | 2,460 | -95 | -3.72% | 2,570 | 2,585 | 2,305 | 548,530 |
| 2026-07-02 | 2,555 | -420 | -14.12% | 2,890 | 2,890 | 2,550 | 925,888 |
| 2026-07-01 | 2,975 | 125 | 4.39% | 2,895 | 3,055 | 2,750 | 1,039,108 |
| 2026-06-30 | 2,850 | -90 | -3.06% | 2,940 | 3,190 | 2,805 | 1,534,350 |