씨메스로보틱스 [475400] KOSDAQ
기술성장기업부
18,310 원
전일대비:
▼
240
(-1.29%)
시가
18,680
고가
18,680
저가
18,000
거래량
15,225
거래대금
279 백만
시가총액
2,162 억
52주 최고
46,950
52주 최저
13,420
📈 주가 차트 (최근 20일)
씨메스로보틱스
475400
120봉
💬 씨메스로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 18,310 | -240 | -1.29% | 18,680 | 18,680 | 18,000 | 15,225 |
| 2026-08-27 | 18,550 | 60 | 0.32% | 18,800 | 18,800 | 18,280 | 13,524 |
| 2026-08-26 | 18,490 | -80 | -0.43% | 18,760 | 18,970 | 18,110 | 15,087 |
| 2026-08-25 | 18,570 | 520 | 2.88% | 18,260 | 18,870 | 17,450 | 31,974 |
| 2026-08-24 | 18,050 | -290 | -1.58% | 18,810 | 18,810 | 17,950 | 23,999 |
| 2026-08-21 | 18,340 | -1,440 | -7.28% | 19,690 | 19,690 | 18,270 | 46,433 |
| 2026-08-20 | 19,780 | -190 | -0.95% | 20,500 | 20,500 | 19,710 | 31,282 |
| 2026-08-19 | 19,970 | -230 | -1.14% | 19,740 | 20,900 | 18,400 | 41,376 |
| 2026-08-18 | 20,200 | -1,350 | -6.26% | 21,700 | 21,900 | 19,990 | 54,168 |
| 2026-08-14 | 21,550 | 850 | 4.11% | 21,000 | 22,000 | 20,700 | 93,259 |
| 2026-08-13 | 20,700 | 400 | 1.97% | 20,850 | 21,200 | 20,350 | 46,775 |
| 2026-08-12 | 20,300 | -150 | -0.73% | 20,150 | 20,600 | 19,670 | 34,150 |
| 2026-08-11 | 20,450 | -100 | -0.49% | 20,850 | 21,000 | 19,990 | 48,527 |
| 2026-08-10 | 20,550 | 450 | 2.24% | 20,000 | 20,600 | 19,750 | 51,669 |
| 2026-08-07 | 20,100 | -750 | -3.60% | 21,000 | 21,000 | 19,440 | 59,766 |
| 2026-08-06 | 20,850 | -450 | -2.11% | 22,200 | 22,300 | 20,100 | 99,160 |
| 2026-08-05 | 21,300 | 750 | 3.65% | 20,350 | 21,650 | 19,680 | 165,250 |
| 2026-08-04 | 20,550 | 600 | 3.01% | 19,370 | 20,700 | 19,110 | 159,698 |
| 2026-08-03 | 19,950 | 1,260 | 6.74% | 19,830 | 20,550 | 18,910 | 279,979 |
| 2026-07-31 | 18,690 | 250 | 1.36% | 17,760 | 21,200 | 17,260 | 926,634 |