체시스 [033250] KOSPI
4,025 원
전일대비:
▲
10
(0.25%)
시가
4,025
고가
4,070
저가
3,965
거래량
20,124
거래대금
81 백만
시가총액
258 억
52주 최고
5,200
52주 최저
0
📈 주가 차트 (최근 20일)
체시스
033250
120봉
💬 체시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,025 | 10 | 0.25% | 4,025 | 4,070 | 3,965 | 20,124 |
| 2026-08-20 | 4,015 | 145 | 3.75% | 3,940 | 4,060 | 3,805 | 32,825 |
| 2026-08-19 | 3,870 | 115 | 3.06% | 3,790 | 3,940 | 3,790 | 15,649 |
| 2026-08-18 | 3,755 | -160 | -4.09% | 4,020 | 4,030 | 3,740 | 23,558 |
| 2026-08-14 | 3,915 | -160 | -3.93% | 4,075 | 4,120 | 3,865 | 33,951 |
| 2026-08-13 | 4,075 | 5 | 0.12% | 4,060 | 4,115 | 3,930 | 14,446 |
| 2026-08-12 | 4,070 | -40 | -0.97% | 4,090 | 4,175 | 3,780 | 35,117 |
| 2026-08-11 | 4,110 | 60 | 1.48% | 4,100 | 4,150 | 3,985 | 30,810 |
| 2026-08-10 | 4,050 | -65 | -1.58% | 4,090 | 4,135 | 3,985 | 29,254 |
| 2026-08-07 | 4,115 | 90 | 2.24% | 4,005 | 4,120 | 3,855 | 39,325 |
| 2026-08-06 | 4,025 | -675 | -14.36% | 4,400 | 4,460 | 4,025 | 110,914 |
| 2026-08-05 | 4,700 | 795 | 20.36% | 4,120 | 4,700 | 3,955 | 90,208 |
| 2026-08-04 | 3,905 | 150 | 3.99% | 3,755 | 4,100 | 3,755 | 56,452 |
| 2026-08-03 | 3,755 | 250 | 7.13% | 3,695 | 3,990 | 3,400 | 110,700 |
| 2026-07-31 | 3,505 | -110 | -3.04% | 3,650 | 3,705 | 3,445 | 30,083 |
| 2026-07-30 | 3,615 | -155 | -4.11% | 3,200 | 3,855 | 3,200 | 45,931 |
| 2026-07-29 | 3,770 | -110 | -2.84% | 3,945 | 3,945 | 3,635 | 50,234 |
| 2026-07-28 | 3,880 | 5 | 0.13% | 3,810 | 3,980 | 3,765 | 52,532 |
| 2026-07-27 | 3,875 | 120 | 3.20% | 3,870 | 3,885 | 3,670 | 41,247 |
| 2026-07-24 | 3,755 | -140 | -3.59% | 3,750 | 3,935 | 3,690 | 50,373 |