CNT85 [056730] KOSDAQ
중견기업부
1,195 원
전일대비:
▲
15
(1.27%)
시가
1,178
고가
1,199
저가
1,135
거래량
18,925
거래대금
22 백만
시가총액
177 억
52주 최고
2,500
52주 최저
0
📈 주가 차트 (최근 20일)
CNT85
056730
120봉
💬 CNT85 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,195 | 15 | 1.27% | 1,178 | 1,199 | 1,135 | 18,925 |
| 2026-10-14 | 1,180 | -12 | -1.01% | 1,181 | 1,215 | 1,168 | 26,085 |
| 2026-10-13 | 1,192 | 18 | 1.53% | 1,173 | 1,204 | 1,157 | 30,896 |
| 2026-10-12 | 1,174 | -76 | -6.08% | 1,260 | 1,429 | 1,138 | 349,202 |
| 2026-10-08 | 1,250 | -100 | -7.41% | 1,345 | 1,349 | 1,250 | 13,803 |
| 2026-10-07 | 1,350 | 126 | 10.29% | 1,224 | 1,358 | 1,212 | 138,254 |
| 2026-10-06 | 1,224 | 33 | 2.77% | 1,190 | 1,289 | 1,187 | 54,813 |
| 2026-10-02 | 1,191 | 1 | 0.08% | 1,199 | 1,248 | 1,180 | 29,825 |
| 2026-10-01 | 1,190 | -36 | -2.94% | 1,153 | 1,214 | 1,153 | 38,985 |
| 2026-09-30 | 1,226 | 11 | 0.91% | 1,220 | 1,242 | 1,176 | 27,909 |
| 2026-09-29 | 1,215 | -38 | -3.03% | 1,246 | 1,278 | 1,205 | 16,444 |
| 2026-09-28 | 1,253 | -44 | -3.39% | 1,297 | 1,297 | 1,241 | 15,261 |
| 2026-09-23 | 1,297 | 2 | 0.15% | 1,273 | 1,297 | 1,240 | 3,411 |
| 2026-09-22 | 1,295 | 20 | 1.57% | 1,276 | 1,295 | 1,230 | 7,321 |
| 2026-09-21 | 1,275 | -30 | -2.30% | 1,303 | 1,303 | 1,232 | 5,067 |
| 2026-09-18 | 1,305 | 47 | 3.74% | 1,271 | 1,333 | 1,222 | 15,579 |
| 2026-09-17 | 1,258 | -17 | -1.33% | 1,271 | 1,285 | 1,231 | 18,348 |
| 2026-09-16 | 1,275 | 20 | 1.59% | 1,244 | 1,280 | 1,240 | 8,763 |
| 2026-09-15 | 1,255 | -16 | -1.26% | 1,260 | 1,260 | 1,238 | 4,593 |
| 2026-09-14 | 1,271 | -18 | -1.40% | 1,274 | 1,289 | 1,209 | 12,176 |