씨티케이 [260930] KOSDAQ
중견기업부
2,590 원
전일대비:
▲
25
(0.97%)
시가
2,485
고가
2,670
저가
2,470
거래량
30,490
거래대금
77 백만
시가총액
501 억
52주 최고
6,500
52주 최저
2,180
📈 주가 차트 (최근 20일)
씨티케이
260930
120봉
💬 씨티케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,590 | 25 | 0.97% | 2,485 | 2,670 | 2,470 | 30,490 |
| 2026-08-24 | 2,565 | 15 | 0.59% | 2,570 | 2,620 | 2,500 | 8,125 |
| 2026-08-21 | 2,550 | 0 | 0.00% | 2,530 | 2,570 | 2,450 | 23,945 |
| 2026-08-20 | 2,550 | 0 | 0.00% | 2,600 | 2,655 | 2,495 | 27,355 |
| 2026-08-19 | 2,550 | -70 | -2.67% | 2,620 | 2,660 | 2,520 | 35,000 |
| 2026-08-18 | 2,620 | -130 | -4.73% | 2,750 | 2,760 | 2,610 | 24,695 |
| 2026-08-14 | 2,750 | -90 | -3.17% | 2,820 | 2,910 | 2,720 | 50,065 |
| 2026-08-13 | 2,840 | -10 | -0.35% | 2,830 | 2,905 | 2,765 | 63,743 |
| 2026-08-12 | 2,850 | 160 | 5.95% | 2,670 | 2,890 | 2,670 | 48,155 |
| 2026-08-11 | 2,690 | 90 | 3.46% | 2,615 | 2,760 | 2,615 | 47,903 |
| 2026-08-10 | 2,600 | 45 | 1.76% | 2,555 | 2,630 | 2,510 | 75,599 |
| 2026-08-07 | 2,555 | -15 | -0.58% | 2,595 | 2,600 | 2,520 | 6,706 |
| 2026-08-06 | 2,570 | 5 | 0.19% | 2,565 | 2,570 | 2,480 | 16,025 |
| 2026-08-05 | 2,565 | 65 | 2.60% | 2,520 | 2,600 | 2,510 | 12,488 |
| 2026-08-04 | 2,500 | 130 | 5.49% | 2,340 | 2,510 | 2,340 | 17,223 |
| 2026-08-03 | 2,370 | -30 | -1.25% | 2,460 | 2,520 | 2,370 | 9,589 |
| 2026-07-31 | 2,400 | 60 | 2.56% | 2,320 | 2,485 | 2,285 | 18,961 |
| 2026-07-30 | 2,340 | -85 | -3.51% | 2,265 | 2,435 | 2,220 | 66,659 |
| 2026-07-29 | 2,425 | -90 | -3.58% | 2,515 | 2,570 | 2,265 | 46,767 |
| 2026-07-28 | 2,515 | -150 | -5.63% | 2,680 | 2,680 | 2,455 | 21,245 |