쎄크 [081180] KOSDAQ
기술성장기업부
5,020 원
전일대비:
▲
45
(0.90%)
시가
4,975
고가
5,200
저가
4,915
거래량
20,029
거래대금
102 백만
시가총액
443 억
52주 최고
19,530
52주 최저
4,015
📈 주가 차트 (최근 20일)
쎄크
081180
120봉
💬 쎄크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,020 | 45 | 0.90% | 4,975 | 5,200 | 4,915 | 20,029 |
| 2026-08-21 | 4,975 | -435 | -8.04% | 5,210 | 5,360 | 4,900 | 113,712 |
| 2026-08-20 | 5,410 | -80 | -1.46% | 5,550 | 5,650 | 5,290 | 42,924 |
| 2026-08-19 | 5,490 | -140 | -2.49% | 5,580 | 5,580 | 5,320 | 35,212 |
| 2026-08-18 | 5,630 | -480 | -7.86% | 6,090 | 6,090 | 5,530 | 100,785 |
| 2026-08-14 | 6,110 | 190 | 3.21% | 6,110 | 6,140 | 5,830 | 30,794 |
| 2026-08-13 | 5,920 | 100 | 1.72% | 5,920 | 6,220 | 5,800 | 92,211 |
| 2026-08-12 | 5,820 | -10 | -0.17% | 5,840 | 5,880 | 5,570 | 39,803 |
| 2026-08-11 | 5,830 | -60 | -1.02% | 5,890 | 5,930 | 5,760 | 17,948 |
| 2026-08-10 | 5,890 | 80 | 1.38% | 5,840 | 5,980 | 5,710 | 34,198 |
| 2026-08-07 | 5,810 | 130 | 2.29% | 5,910 | 6,010 | 5,460 | 24,954 |
| 2026-08-06 | 5,680 | -160 | -2.74% | 5,740 | 5,810 | 5,510 | 24,232 |
| 2026-08-05 | 5,840 | 300 | 5.42% | 5,650 | 6,000 | 5,650 | 65,662 |
| 2026-08-04 | 5,540 | 180 | 3.36% | 5,350 | 5,700 | 5,210 | 100,563 |
| 2026-08-03 | 5,360 | 10 | 0.19% | 5,160 | 5,470 | 5,030 | 45,467 |
| 2026-07-31 | 5,350 | 900 | 20.22% | 4,505 | 5,360 | 4,505 | 56,799 |
| 2026-07-30 | 4,450 | -20 | -0.45% | 4,015 | 4,700 | 4,015 | 68,961 |
| 2026-07-29 | 4,470 | -700 | -13.54% | 5,160 | 5,310 | 4,380 | 124,831 |
| 2026-07-28 | 5,170 | -580 | -10.09% | 5,700 | 5,700 | 5,130 | 75,343 |
| 2026-07-27 | 5,750 | -110 | -1.88% | 6,120 | 6,120 | 5,500 | 45,893 |