싸이닉솔루션 [234030] KOSDAQ
중견기업부
2,990 원
전일대비:
▼
10
(-0.33%)
시가
3,010
고가
3,075
저가
2,975
거래량
21,686
거래대금
65 백만
시가총액
706 억
52주 최고
12,700
52주 최저
1,959
📈 주가 차트 (최근 20일)
싸이닉솔루션
234030
120봉
💬 싸이닉솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,990 | -10 | -0.33% | 3,010 | 3,075 | 2,975 | 21,686 |
| 2026-08-21 | 3,000 | -170 | -5.36% | 3,200 | 3,200 | 2,960 | 55,475 |
| 2026-08-20 | 3,170 | -5 | -0.16% | 3,155 | 3,305 | 3,155 | 37,437 |
| 2026-08-19 | 3,175 | -105 | -3.20% | 3,120 | 3,235 | 3,095 | 37,960 |
| 2026-08-18 | 3,280 | -10 | -0.30% | 3,305 | 3,400 | 3,155 | 59,159 |
| 2026-08-14 | 3,290 | -15 | -0.45% | 3,340 | 3,355 | 3,180 | 73,356 |
| 2026-08-13 | 3,305 | 5 | 0.15% | 3,275 | 3,350 | 3,200 | 65,323 |
| 2026-08-12 | 3,300 | 70 | 2.17% | 3,200 | 3,310 | 3,155 | 75,835 |
| 2026-08-11 | 3,230 | 35 | 1.10% | 3,165 | 3,250 | 3,140 | 51,194 |
| 2026-08-10 | 3,195 | 100 | 3.23% | 3,100 | 3,265 | 3,075 | 49,074 |
| 2026-08-07 | 3,095 | 15 | 0.49% | 3,090 | 3,175 | 2,980 | 41,272 |
| 2026-08-06 | 3,080 | -110 | -3.45% | 3,160 | 3,265 | 3,055 | 36,684 |
| 2026-08-05 | 3,190 | 95 | 3.07% | 3,115 | 3,270 | 3,115 | 57,559 |
| 2026-08-04 | 3,095 | 160 | 5.45% | 2,910 | 3,120 | 2,910 | 54,573 |
| 2026-08-03 | 2,935 | 95 | 3.35% | 2,800 | 3,050 | 2,770 | 97,165 |
| 2026-07-31 | 2,840 | 410 | 16.87% | 2,505 | 2,895 | 2,505 | 146,297 |
| 2026-07-30 | 2,430 | -15 | -0.61% | 1,959 | 2,580 | 1,959 | 173,077 |
| 2026-07-29 | 2,445 | -390 | -13.76% | 2,840 | 2,975 | 2,370 | 227,336 |
| 2026-07-28 | 2,835 | -280 | -8.99% | 2,995 | 3,065 | 2,800 | 94,471 |
| 2026-07-27 | 3,115 | 60 | 1.96% | 3,070 | 3,200 | 3,070 | 41,215 |