씨엔알리서치 [359090] KOSDAQ
중견기업부
1,952 원
전일대비:
▼
29
(-1.46%)
시가
1,981
고가
2,095
저가
1,918
거래량
6,459
거래대금
13 백만
시가총액
224 억
52주 최고
2,595
52주 최저
0
📈 주가 차트 (최근 20일)
씨엔알리서치
359090
120봉
💬 씨엔알리서치 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,952 | -29 | -1.46% | 1,981 | 2,095 | 1,918 | 6,459 |
| 2026-08-20 | 1,981 | -8 | -0.40% | 1,990 | 1,990 | 1,948 | 4,473 |
| 2026-08-19 | 1,989 | -1 | -0.05% | 1,989 | 1,990 | 1,913 | 6,689 |
| 2026-08-18 | 1,990 | -25 | -1.24% | 2,010 | 2,020 | 1,979 | 8,186 |
| 2026-08-14 | 2,015 | 21 | 1.05% | 1,992 | 2,050 | 1,972 | 23,168 |
| 2026-08-13 | 1,994 | 14 | 0.71% | 1,980 | 2,010 | 1,971 | 7,616 |
| 2026-08-12 | 1,980 | 28 | 1.43% | 1,952 | 1,980 | 1,951 | 4,777 |
| 2026-08-11 | 1,952 | 26 | 1.35% | 1,926 | 1,955 | 1,925 | 10,587 |
| 2026-08-10 | 1,926 | 30 | 1.58% | 1,902 | 1,944 | 1,872 | 10,446 |
| 2026-08-07 | 1,896 | 22 | 1.17% | 1,920 | 1,920 | 1,861 | 9,543 |
| 2026-08-06 | 1,874 | -12 | -0.64% | 1,899 | 1,989 | 1,839 | 20,976 |
| 2026-08-05 | 1,886 | 8 | 0.43% | 1,878 | 1,922 | 1,852 | 14,951 |
| 2026-08-04 | 1,878 | 68 | 3.76% | 1,860 | 1,897 | 1,811 | 8,618 |
| 2026-08-03 | 1,810 | 43 | 2.43% | 1,767 | 1,849 | 1,752 | 9,757 |
| 2026-07-31 | 1,767 | 68 | 4.00% | 1,780 | 1,899 | 1,695 | 9,811 |
| 2026-07-30 | 1,699 | -77 | -4.34% | 1,780 | 1,780 | 1,671 | 11,052 |
| 2026-07-29 | 1,776 | -123 | -6.48% | 1,967 | 1,967 | 1,755 | 25,509 |
| 2026-07-28 | 1,899 | -70 | -3.56% | 1,960 | 1,968 | 1,898 | 6,853 |
| 2026-07-27 | 1,969 | 12 | 0.61% | 1,990 | 1,995 | 1,911 | 4,906 |
| 2026-07-24 | 1,957 | -6 | -0.31% | 1,963 | 1,963 | 1,917 | 6,737 |