씨피시스템 [413630] KOSDAQ
벤처기업부
3,895 원
전일대비:
▼
105
(-2.63%)
시가
4,070
고가
4,360
저가
3,895
거래량
4,422,991
거래대금
18,488 백만
시가총액
1,419 억
52주 최고
6,190
52주 최저
1,467
📈 주가 차트 (최근 20일)
씨피시스템
413630
120봉
💬 씨피시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 3,895 | -105 | -2.63% | 4,070 | 4,360 | 3,895 | 4,422,991 |
| 2026-08-12 | 4,000 | 45 | 1.14% | 3,895 | 4,075 | 3,760 | 1,360,819 |
| 2026-08-11 | 3,955 | -150 | -3.65% | 4,145 | 4,195 | 3,900 | 1,201,912 |
| 2026-08-10 | 4,105 | 275 | 7.18% | 3,830 | 4,325 | 3,830 | 4,023,102 |
| 2026-08-07 | 3,830 | -285 | -6.93% | 4,105 | 4,200 | 3,795 | 1,719,118 |
| 2026-08-06 | 4,115 | -220 | -5.07% | 4,365 | 4,410 | 4,050 | 1,997,271 |
| 2026-08-05 | 4,335 | 70 | 1.64% | 4,295 | 4,490 | 4,195 | 5,677,523 |
| 2026-08-04 | 4,265 | 195 | 4.79% | 4,130 | 4,665 | 3,955 | 20,227,241 |
| 2026-08-03 | 4,070 | 205 | 5.30% | 3,985 | 4,170 | 3,690 | 9,005,246 |
| 2026-07-31 | 3,865 | 315 | 8.87% | 3,650 | 4,090 | 3,650 | 7,802,252 |
| 2026-07-30 | 3,550 | -400 | -10.13% | 3,880 | 4,200 | 3,500 | 6,376,193 |
| 2026-07-29 | 3,950 | -250 | -5.95% | 4,400 | 4,830 | 3,755 | 31,201,825 |
| 2026-07-28 | 4,200 | 135 | 3.32% | 4,160 | 5,100 | 4,030 | 56,477,972 |
| 2026-07-27 | 4,065 | 935 | 29.87% | 3,130 | 4,065 | 3,000 | 18,404,296 |
| 2026-07-24 | 3,130 | -35 | -1.11% | 3,170 | 3,645 | 3,035 | 7,787,731 |
| 2026-07-23 | 3,165 | -405 | -11.34% | 3,700 | 3,700 | 3,140 | 2,463,742 |
| 2026-07-22 | 3,570 | 195 | 5.78% | 3,445 | 4,095 | 3,395 | 15,586,614 |
| 2026-07-21 | 3,375 | 30 | 0.90% | 3,500 | 3,820 | 3,245 | 8,406,992 |
| 2026-07-20 | 3,345 | -15 | -0.45% | 3,300 | 3,915 | 3,070 | 9,632,437 |
| 2026-07-16 | 3,360 | 370 | 12.37% | 3,285 | 3,830 | 2,995 | 22,023,957 |