씨케이솔루션 [480370] KOSPI
1,282 원
전일대비:
▼
84
(-6.15%)
시가
1,321
고가
1,342
저가
1,261
거래량
91,018
거래대금
117 백만
시가총액
416 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,282 | -84 | -6.15% | 1,321 | 1,342 | 1,261 | 91,018 |
| 2026-08-20 | 1,366 | -74 | -5.14% | 1,420 | 1,440 | 1,330 | 117,301 |
| 2026-08-19 | 1,440 | -40 | -2.70% | 1,470 | 1,478 | 1,390 | 65,748 |
| 2026-08-18 | 1,480 | 22 | 1.51% | 1,460 | 1,605 | 1,460 | 223,590 |
| 2026-08-14 | 1,458 | -54 | -3.57% | 1,567 | 1,619 | 1,412 | 244,085 |
| 2026-08-13 | 1,512 | -28 | -1.82% | 1,574 | 1,911 | 1,505 | 1,400,007 |
| 2026-08-12 | 1,540 | 106 | 7.39% | 1,420 | 1,540 | 1,419 | 83,812 |
| 2026-08-11 | 1,434 | 12 | 0.84% | 1,400 | 1,480 | 1,400 | 34,318 |
| 2026-08-10 | 1,422 | 75 | 5.57% | 1,336 | 1,440 | 1,336 | 98,519 |
| 2026-08-07 | 1,347 | 46 | 3.54% | 1,301 | 1,399 | 1,301 | 57,293 |
| 2026-08-06 | 1,301 | -37 | -2.77% | 1,324 | 1,377 | 1,290 | 41,051 |
| 2026-08-05 | 1,338 | 50 | 3.88% | 1,295 | 1,379 | 1,247 | 96,137 |
| 2026-08-04 | 1,288 | 95 | 7.96% | 1,174 | 1,300 | 1,174 | 94,600 |
| 2026-08-03 | 1,193 | 43 | 3.74% | 1,130 | 1,233 | 1,069 | 96,030 |
| 2026-07-31 | 1,150 | 60 | 5.50% | 1,099 | 1,150 | 1,099 | 100,722 |
| 2026-07-30 | 1,090 | 4 | 0.37% | 1,053 | 1,145 | 1,039 | 96,788 |
| 2026-07-29 | 1,086 | -105 | -8.82% | 1,191 | 1,237 | 1,072 | 111,855 |
| 2026-07-28 | 1,191 | -99 | -7.67% | 1,290 | 1,290 | 1,180 | 48,466 |
| 2026-07-27 | 1,290 | 41 | 3.28% | 1,223 | 1,339 | 1,223 | 83,417 |
| 2026-07-24 | 1,249 | 25 | 2.04% | 1,201 | 1,263 | 1,201 | 76,513 |