씨이랩 [189330] KOSDAQ
기술성장기업부
17,610 원
전일대비:
▲
2,210
(14.35%)
시가
15,480
고가
18,000
저가
15,160
거래량
1,018,966
거래대금
17,591 백만
시가총액
1,652 억
52주 최고
18,000
52주 최저
3,400
📈 주가 차트 (최근 20일)
씨이랩
189330
120봉
💬 씨이랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 17,610 | 2,210 | 14.35% | 15,480 | 18,000 | 15,160 | 1,018,966 |
| 2026-08-12 | 15,400 | -1,480 | -8.77% | 16,720 | 17,160 | 14,850 | 962,644 |
| 2026-08-11 | 16,880 | 3,070 | 22.23% | 14,660 | 17,330 | 14,400 | 2,181,881 |
| 2026-08-10 | 13,810 | 2,110 | 18.03% | 11,680 | 14,600 | 11,080 | 1,381,340 |
| 2026-08-07 | 11,700 | 1,200 | 11.43% | 10,810 | 12,500 | 10,550 | 1,238,345 |
| 2026-08-06 | 10,500 | -490 | -4.46% | 10,880 | 11,170 | 10,200 | 303,569 |
| 2026-08-05 | 10,990 | -30 | -0.27% | 11,100 | 11,390 | 10,530 | 747,227 |
| 2026-08-04 | 11,020 | 1,620 | 17.23% | 9,600 | 12,220 | 9,600 | 1,268,777 |
| 2026-08-03 | 9,400 | 510 | 5.74% | 9,090 | 9,880 | 9,010 | 207,525 |
| 2026-07-31 | 8,890 | 790 | 9.75% | 8,500 | 9,060 | 8,500 | 135,818 |
| 2026-07-30 | 8,100 | -690 | -7.85% | 7,910 | 9,200 | 7,910 | 193,159 |
| 2026-07-29 | 8,790 | -460 | -4.97% | 9,210 | 10,050 | 8,600 | 254,144 |
| 2026-07-28 | 9,250 | -600 | -6.09% | 9,400 | 9,790 | 8,800 | 241,423 |
| 2026-07-27 | 9,850 | 320 | 3.36% | 11,000 | 11,000 | 9,530 | 253,842 |
| 2026-07-24 | 9,530 | -860 | -8.28% | 10,110 | 10,350 | 9,400 | 166,838 |
| 2026-07-23 | 10,390 | 1,230 | 13.43% | 9,160 | 10,990 | 9,160 | 567,187 |
| 2026-07-22 | 9,160 | 220 | 2.46% | 9,240 | 9,350 | 8,910 | 175,505 |
| 2026-07-21 | 8,940 | 120 | 1.36% | 8,820 | 9,140 | 8,420 | 195,353 |
| 2026-07-20 | 8,820 | -30 | -0.34% | 8,650 | 10,180 | 8,210 | 580,036 |
| 2026-07-16 | 8,850 | -230 | -2.53% | 9,080 | 9,300 | 8,540 | 277,828 |