시디즈 [134790] KOSPI
19,830 원
전일대비:
▲
670
(3.50%)
시가
19,150
고가
21,100
저가
19,150
거래량
4,183
거래대금
82 백만
시가총액
397 억
52주 최고
28,200
52주 최저
15,300
📈 주가 차트 (최근 20일)
시디즈
134790
120봉
💬 시디즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19,830 | 670 | 3.50% | 19,150 | 21,100 | 19,150 | 4,183 |
| 2026-08-20 | 19,160 | 380 | 2.02% | 18,630 | 19,200 | 18,630 | 841 |
| 2026-08-19 | 18,780 | 190 | 1.02% | 18,610 | 18,890 | 18,450 | 706 |
| 2026-08-18 | 18,590 | -2,110 | -10.19% | 20,450 | 20,450 | 18,050 | 4,071 |
| 2026-08-14 | 20,700 | -450 | -2.13% | 21,100 | 21,250 | 19,970 | 1,289 |
| 2026-08-13 | 21,150 | 450 | 2.17% | 20,550 | 21,150 | 20,550 | 1,927 |
| 2026-08-12 | 20,700 | 400 | 1.97% | 20,350 | 20,800 | 19,990 | 1,866 |
| 2026-08-11 | 20,300 | 1,140 | 5.95% | 19,010 | 20,450 | 18,990 | 3,209 |
| 2026-08-10 | 19,160 | 100 | 0.52% | 19,040 | 19,290 | 19,010 | 238 |
| 2026-08-07 | 19,060 | -300 | -1.55% | 19,370 | 19,370 | 19,060 | 766 |
| 2026-08-06 | 19,360 | -140 | -0.72% | 19,480 | 19,550 | 18,920 | 1,904 |
| 2026-08-05 | 19,500 | -50 | -0.26% | 19,465 | 19,550 | 19,360 | 661 |
| 2026-08-04 | 19,550 | 30 | 0.15% | 19,520 | 19,580 | 19,390 | 379 |
| 2026-08-03 | 19,520 | 30 | 0.15% | 19,510 | 19,530 | 19,510 | 1,314 |
| 2026-07-31 | 19,490 | 490 | 2.58% | 18,850 | 19,500 | 18,800 | 1,458 |
| 2026-07-30 | 19,000 | -150 | -0.78% | 18,800 | 19,040 | 18,800 | 163 |
| 2026-07-29 | 19,150 | -180 | -0.93% | 19,220 | 19,230 | 18,820 | 793 |
| 2026-07-28 | 19,330 | -370 | -1.88% | 19,600 | 19,750 | 18,750 | 1,337 |
| 2026-07-27 | 19,700 | 390 | 2.02% | 18,700 | 19,700 | 18,640 | 2,642 |
| 2026-07-24 | 19,310 | -60 | -0.31% | 19,370 | 19,500 | 19,240 | 1,108 |