씨싸이트 [109670] KOSDAQ
중견기업부
4,070 원
전일대비:
▲
275
(7.25%)
시가
3,795
고가
4,200
저가
3,745
거래량
14,177
거래대금
56 백만
시가총액
238 억
52주 최고
10,370
52주 최저
2,650
📈 주가 차트 (최근 20일)
씨싸이트
109670
120봉
💬 씨싸이트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,070 | 275 | 7.25% | 3,795 | 4,200 | 3,745 | 14,177 |
| 2026-08-20 | 3,795 | -50 | -1.30% | 3,840 | 4,030 | 3,615 | 10,431 |
| 2026-08-19 | 3,845 | -245 | -5.99% | 4,090 | 4,090 | 3,770 | 7,326 |
| 2026-08-18 | 4,090 | 210 | 5.41% | 3,880 | 4,175 | 3,800 | 46,404 |
| 2026-08-14 | 3,880 | -5 | -0.13% | 3,885 | 3,885 | 3,705 | 5,427 |
| 2026-08-13 | 3,885 | -230 | -5.59% | 4,045 | 4,085 | 3,760 | 7,897 |
| 2026-08-12 | 4,115 | 80 | 1.98% | 4,095 | 4,175 | 4,035 | 8,541 |
| 2026-08-11 | 4,035 | 80 | 2.02% | 3,955 | 4,090 | 3,935 | 5,512 |
| 2026-08-10 | 3,955 | 0 | 0.00% | 3,955 | 4,095 | 3,800 | 10,417 |
| 2026-08-07 | 3,955 | 35 | 0.89% | 3,915 | 4,040 | 3,820 | 6,513 |
| 2026-08-06 | 3,920 | -60 | -1.51% | 4,095 | 4,095 | 3,755 | 18,004 |
| 2026-08-05 | 3,980 | 480 | 13.71% | 3,700 | 4,015 | 3,465 | 33,429 |
| 2026-08-04 | 3,500 | 115 | 3.40% | 3,205 | 3,500 | 3,145 | 43,838 |
| 2026-08-03 | 3,385 | 135 | 4.15% | 3,250 | 3,385 | 3,070 | 3,733 |
| 2026-07-31 | 3,250 | 245 | 8.15% | 3,155 | 3,310 | 3,015 | 22,600 |
| 2026-07-30 | 3,005 | -420 | -12.26% | 3,250 | 3,595 | 3,005 | 27,946 |
| 2026-07-29 | 3,425 | -10 | -0.29% | 3,585 | 3,670 | 3,060 | 4,778 |
| 2026-07-28 | 3,435 | -335 | -8.89% | 3,675 | 3,745 | 3,330 | 7,476 |
| 2026-07-27 | 3,770 | -310 | -7.60% | 4,075 | 4,105 | 3,730 | 7,546 |
| 2026-07-24 | 4,080 | 140 | 3.55% | 3,780 | 4,245 | 3,755 | 13,647 |