차이커뮤니케이션 [351870] KOSDAQ
중견기업부
2,140 원
전일대비:
▲
100
(4.90%)
시가
2,060
고가
2,180
저가
1,933
거래량
32,159
거래대금
66 백만
시가총액
239 억
52주 최고
7,180
52주 최저
1,501
📈 주가 차트 (최근 20일)
차이커뮤니케이션
351870
120봉
💬 차이커뮤니케이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,140 | 100 | 4.90% | 2,060 | 2,180 | 1,933 | 32,159 |
| 2026-08-20 | 2,040 | -55 | -2.63% | 2,170 | 2,170 | 1,950 | 54,915 |
| 2026-08-19 | 2,095 | -255 | -10.85% | 2,360 | 2,585 | 2,015 | 259,267 |
| 2026-08-18 | 2,350 | 542 | 29.98% | 1,800 | 2,350 | 1,782 | 223,460 |
| 2026-08-14 | 1,808 | 14 | 0.78% | 1,811 | 1,859 | 1,803 | 2,092 |
| 2026-08-13 | 1,794 | -22 | -1.21% | 1,822 | 1,840 | 1,763 | 4,004 |
| 2026-08-12 | 1,816 | 15 | 0.83% | 1,802 | 1,840 | 1,780 | 6,655 |
| 2026-08-11 | 1,801 | 73 | 4.22% | 1,728 | 1,813 | 1,728 | 8,737 |
| 2026-08-10 | 1,728 | 58 | 3.47% | 1,674 | 1,735 | 1,674 | 3,566 |
| 2026-08-07 | 1,670 | -83 | -4.73% | 1,753 | 1,753 | 1,660 | 6,419 |
| 2026-08-06 | 1,753 | 42 | 2.45% | 1,711 | 1,812 | 1,711 | 6,185 |
| 2026-08-05 | 1,711 | 57 | 3.45% | 1,661 | 1,752 | 1,661 | 8,176 |
| 2026-08-04 | 1,654 | 21 | 1.29% | 1,634 | 1,721 | 1,634 | 5,213 |
| 2026-08-03 | 1,633 | 18 | 1.11% | 1,615 | 1,688 | 1,614 | 12,117 |
| 2026-07-31 | 1,615 | -10 | -0.62% | 1,532 | 1,684 | 1,532 | 9,727 |
| 2026-07-30 | 1,625 | -23 | -1.40% | 1,648 | 1,665 | 1,573 | 5,685 |
| 2026-07-29 | 1,648 | -152 | -8.44% | 1,800 | 1,856 | 1,543 | 7,782 |
| 2026-07-28 | 1,800 | 54 | 3.09% | 1,763 | 1,849 | 1,663 | 10,507 |
| 2026-07-27 | 1,746 | 23 | 1.33% | 1,796 | 1,796 | 1,727 | 8,619 |
| 2026-07-24 | 1,723 | 22 | 1.29% | 1,713 | 2,020 | 1,713 | 35,121 |