씨케이솔루션 [480370] KOSPI
1,680 원
전일대비:
▼
69
(-3.95%)
시가
1,730
고가
1,730
저가
1,651
거래량
84,582
거래대금
142 백만
시가총액
546 억
52주 최고
12,360
52주 최저
1,039
📈 주가 차트 (최근 20일)
씨케이솔루션
480370
120봉
💬 씨케이솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,680 | -69 | -3.95% | 1,730 | 1,730 | 1,651 | 84,582 |
| 2026-10-23 | 1,749 | -82 | -4.48% | 1,764 | 1,795 | 1,707 | 104,100 |
| 2026-10-22 | 1,831 | -78 | -4.09% | 1,909 | 1,913 | 1,825 | 150,551 |
| 2026-10-21 | 1,909 | -51 | -2.60% | 1,943 | 1,989 | 1,899 | 202,908 |
| 2026-10-20 | 1,960 | -95 | -4.62% | 2,055 | 2,085 | 1,905 | 206,150 |
| 2026-10-19 | 2,055 | 45 | 2.24% | 1,935 | 2,080 | 1,935 | 180,755 |
| 2026-10-16 | 2,010 | 143 | 7.66% | 1,873 | 2,035 | 1,873 | 206,024 |
| 2026-10-15 | 1,867 | -178 | -8.70% | 1,975 | 2,015 | 1,817 | 453,109 |
| 2026-10-14 | 2,045 | -85 | -3.99% | 2,150 | 2,210 | 2,030 | 233,678 |
| 2026-10-13 | 2,130 | 110 | 5.45% | 1,995 | 2,195 | 1,950 | 528,136 |
| 2026-10-12 | 2,020 | -275 | -11.98% | 2,295 | 2,295 | 2,010 | 476,110 |
| 2026-10-08 | 2,295 | 195 | 9.29% | 2,150 | 2,435 | 2,150 | 1,403,665 |
| 2026-10-07 | 2,100 | -130 | -5.83% | 2,225 | 2,230 | 2,095 | 458,995 |
| 2026-10-06 | 2,230 | 314 | 16.39% | 2,400 | 2,445 | 2,145 | 2,062,031 |
| 2026-10-02 | 1,916 | -39 | -1.99% | 1,993 | 2,045 | 1,892 | 1,034,587 |
| 2026-10-01 | 1,955 | 144 | 7.95% | 1,812 | 2,000 | 1,801 | 467,535 |
| 2026-09-30 | 1,811 | 35 | 1.97% | 1,771 | 1,838 | 1,754 | 128,449 |
| 2026-09-29 | 1,776 | -3 | -0.17% | 1,781 | 1,785 | 1,703 | 81,222 |
| 2026-09-28 | 1,779 | 9 | 0.51% | 1,761 | 1,817 | 1,757 | 69,596 |
| 2026-09-23 | 1,770 | -106 | -5.65% | 1,887 | 1,895 | 1,760 | 231,555 |