씨케이솔루션 [480370] KOSPI
2,045 원
전일대비:
▼
85
(-3.99%)
시가
2,150
고가
2,210
저가
2,030
거래량
233,678
거래대금
485 백만
시가총액
664 억
52주 최고
12,360
52주 최저
1,039
📈 주가 차트 (최근 20일)
씨케이솔루션
480370
120봉
💬 씨케이솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,045 | -85 | -3.99% | 2,150 | 2,210 | 2,030 | 233,678 |
| 2026-10-13 | 2,130 | 110 | 5.45% | 1,995 | 2,195 | 1,950 | 528,136 |
| 2026-10-12 | 2,020 | -275 | -11.98% | 2,295 | 2,295 | 2,010 | 476,110 |
| 2026-10-08 | 2,295 | 195 | 9.29% | 2,150 | 2,435 | 2,150 | 1,403,665 |
| 2026-10-07 | 2,100 | -130 | -5.83% | 2,225 | 2,230 | 2,095 | 458,995 |
| 2026-10-06 | 2,230 | 314 | 16.39% | 2,400 | 2,445 | 2,145 | 2,062,031 |
| 2026-10-02 | 1,916 | -39 | -1.99% | 1,993 | 2,045 | 1,892 | 1,034,587 |
| 2026-10-01 | 1,955 | 144 | 7.95% | 1,812 | 2,000 | 1,801 | 467,535 |
| 2026-09-30 | 1,811 | 35 | 1.97% | 1,771 | 1,838 | 1,754 | 128,449 |
| 2026-09-29 | 1,776 | -3 | -0.17% | 1,781 | 1,785 | 1,703 | 81,222 |
| 2026-09-28 | 1,779 | 9 | 0.51% | 1,761 | 1,817 | 1,757 | 69,596 |
| 2026-09-23 | 1,770 | -106 | -5.65% | 1,887 | 1,895 | 1,760 | 231,555 |
| 2026-09-22 | 1,876 | -19 | -1.00% | 1,895 | 1,941 | 1,847 | 165,665 |
| 2026-09-21 | 1,895 | -120 | -5.96% | 2,015 | 2,035 | 1,888 | 271,381 |
| 2026-09-18 | 2,015 | -65 | -3.13% | 2,145 | 2,190 | 1,989 | 725,748 |
| 2026-09-17 | 2,080 | 390 | 23.08% | 1,690 | 2,195 | 1,650 | 2,485,856 |
| 2026-09-16 | 1,690 | -71 | -4.03% | 1,754 | 1,760 | 1,650 | 312,737 |
| 2026-09-15 | 1,761 | -193 | -9.88% | 1,926 | 1,927 | 1,745 | 866,966 |
| 2026-09-14 | 1,954 | 172 | 9.65% | 1,720 | 2,275 | 1,720 | 5,248,785 |
| 2026-09-11 | 1,782 | 169 | 10.48% | 1,599 | 1,789 | 1,582 | 417,210 |