씨앤지하이테크 (264660)

264660
🏛️ 대한민국 →
15,220.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13,400.00 13,850.00 13,400.00 13,800.00 0.0M
2021-12-29 13,400.00 13,500.00 13,250.00 13,400.00 0.0M
2021-12-28 13,217.82 13,415.84 13,168.32 13,217.82 0.0M
2021-12-27 13,415.84 13,415.84 13,168.32 13,267.33 0.0M
2021-12-24 13,267.33 13,366.34 13,118.81 13,267.33 0.0M
2021-12-23 13,019.80 13,217.82 12,970.30 13,217.82 0.0M
2021-12-22 13,316.83 13,366.34 13,019.80 13,118.81 0.0M
2021-12-21 13,118.81 13,316.83 12,772.28 13,316.83 0.0M
2021-12-20 13,267.33 13,267.33 13,019.80 13,118.81 0.0M
2021-12-17 13,267.33 13,514.85 13,019.80 13,465.35 0.0M
2021-12-16 13,316.83 13,415.84 13,168.32 13,366.34 0.0M
2021-12-15 13,564.36 13,613.86 13,168.32 13,316.83 0.0M
2021-12-14 13,267.33 14,059.41 13,267.33 13,465.35 0.2M
2021-12-13 13,069.31 13,465.35 13,019.80 13,366.34 0.0M
2021-12-10 12,920.79 13,217.82 12,772.28 13,069.31 0.0M
2021-12-09 12,970.30 12,970.30 12,772.28 12,970.30 0.0M
2021-12-08 12,970.30 13,217.82 12,821.78 12,970.30 0.0M
2021-12-07 12,673.27 12,970.30 12,673.27 12,970.30 0.0M
2021-12-06 12,623.76 12,772.28 12,524.75 12,623.76 0.0M
2021-12-03 13,019.80 13,019.80 12,722.77 12,871.29 0.0M
2021-12-02 12,326.73 12,772.28 12,326.73 12,772.28 0.0M
2021-12-01 11,980.20 12,574.26 11,930.69 12,574.26 0.0M
2021-11-30 12,871.29 12,871.29 12,178.22 12,178.22 0.1M
2021-11-29 12,376.24 12,821.78 12,376.24 12,722.77 0.0M
2021-11-26 12,821.78 13,019.80 12,574.26 12,772.28 0.0M
2021-11-25 12,871.29 13,069.31 12,871.29 12,871.29 0.0M
2021-11-24 13,168.32 13,267.33 12,970.30 12,970.30 0.0M
2021-11-23 13,316.83 13,316.83 12,970.30 13,267.33 0.0M
2021-11-22 12,772.28 13,465.35 12,772.28 13,267.33 0.0M
2021-11-19 12,821.78 13,069.31 12,772.28 12,871.29 0.0M
2021-11-18 12,772.28 12,920.79 12,574.26 12,871.29 0.0M
2021-11-17 12,574.26 12,821.78 12,574.26 12,772.28 0.0M
2021-11-16 12,772.28 12,871.29 12,623.76 12,821.78 0.1M
2021-11-15 12,920.79 13,118.81 12,871.29 13,069.31 0.0M
2021-11-14 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-11-12 12,920.79 13,267.33 12,871.29 13,019.80 0.0M
2021-11-11 13,019.80 13,168.32 12,673.27 12,970.30 0.1M
2021-11-10 14,257.43 14,306.93 13,217.82 13,217.82 0.3M
2021-11-09 16,039.60 16,782.18 14,108.91 14,554.46 0.8M
2021-11-08 13,366.34 13,762.38 13,118.81 13,762.38 0.0M
2021-11-05 13,465.35 13,613.86 13,316.83 13,465.35 0.0M
2021-11-04 13,663.37 13,762.38 13,415.84 13,613.86 0.0M
2021-11-03 13,712.87 13,712.87 13,465.35 13,663.37 0.0M
2021-11-02 13,465.35 13,811.88 13,465.35 13,762.38 0.0M
2021-11-01 13,415.84 13,712.87 13,366.34 13,613.86 0.0M
2021-10-31 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2021-10-29 13,613.86 13,613.86 13,316.83 13,564.36 0.0M
2021-10-28 13,267.33 13,514.85 13,267.33 13,514.85 0.0M
2021-10-27 13,762.38 13,762.38 13,366.34 13,366.34 0.0M
2021-10-26 13,762.38 13,762.38 13,514.85 13,613.86 0.0M
2021-10-25 13,514.85 13,861.39 13,415.84 13,613.86 0.0M
2021-10-22 13,316.83 13,613.86 13,316.83 13,564.36 0.0M
2021-10-21 13,564.36 13,613.86 13,316.83 13,465.35 0.0M
2021-10-20 13,910.89 13,960.40 13,415.84 13,663.37 0.0M
2021-10-19 13,663.37 14,653.47 13,415.84 13,712.87 0.1M
2021-10-18 13,168.32 14,257.43 12,821.78 13,267.33 0.1M
2021-10-15 13,069.31 13,366.34 13,069.31 13,168.32 0.0M
2021-10-14 13,217.82 13,217.82 12,920.79 13,118.81 0.0M
2021-10-13 12,623.76 12,772.28 12,524.75 12,673.27 0.0M
2021-10-12 12,871.29 12,970.30 12,524.75 12,722.77 0.0M
2021-10-08 13,069.31 13,118.81 12,673.27 12,920.79 0.0M
2021-10-07 12,673.27 13,267.33 12,673.27 13,019.80 0.0M
2021-10-06 13,415.84 13,514.85 12,376.24 12,623.76 0.1M
2021-10-05 12,920.79 13,663.37 12,772.28 13,019.80 0.0M
2021-10-01 13,564.36 13,613.86 13,267.33 13,465.35 0.0M
2021-09-30 14,059.41 14,059.41 13,613.86 13,613.86 0.0M
2021-09-29 13,712.87 14,108.91 13,613.86 14,059.41 0.0M
2021-09-28 14,257.43 14,455.45 13,960.40 14,059.41 0.0M
2021-09-27 14,455.45 14,554.46 14,158.42 14,356.44 0.0M
2021-09-24 14,356.44 14,801.98 14,306.93 14,455.45 0.0M
2021-09-23 14,504.95 14,603.96 14,207.92 14,504.95 0.0M
2021-09-17 14,405.94 14,603.96 14,207.92 14,603.96 0.0M
2021-09-16 14,504.95 15,049.50 14,356.44 14,504.95 0.1M
2021-09-15 13,910.89 14,851.49 13,762.38 14,455.45 0.1M
2021-09-14 13,613.86 14,108.91 13,514.85 13,960.40 0.0M
2021-09-13 13,811.88 13,861.39 13,366.34 13,663.37 0.0M
2021-09-10 13,613.86 13,861.39 13,465.35 13,811.88 0.0M
2021-09-09 13,762.38 13,960.40 13,564.36 13,712.87 0.0M
2021-09-08 14,108.91 14,108.91 13,762.38 13,960.40 0.0M
2021-09-07 14,207.92 14,356.44 13,811.88 13,960.40 0.0M
2021-09-06 13,564.36 14,405.94 13,465.35 14,158.42 0.1M
2021-09-03 13,465.35 13,663.37 13,415.84 13,514.85 0.0M
2021-09-02 13,712.87 13,712.87 13,366.34 13,514.85 0.0M
2021-09-01 13,762.38 13,910.89 13,514.85 13,613.86 0.0M
2021-08-31 13,613.86 13,762.38 13,316.83 13,712.87 0.0M
2021-08-30 13,366.34 13,663.37 13,267.33 13,613.86 0.0M
2021-08-27 13,564.36 13,564.36 13,267.33 13,415.84 0.0M
2021-08-26 13,762.38 13,861.39 13,316.83 13,564.36 0.0M
2021-08-25 13,910.89 14,108.91 13,415.84 13,712.87 0.0M
2021-08-24 13,514.85 13,861.39 13,267.33 13,811.88 0.1M
2021-08-23 12,673.27 13,217.82 12,574.26 13,118.81 0.0M
2021-08-22 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-08-20 12,871.29 13,069.31 12,376.24 12,574.26 0.1M
2021-08-19 13,069.31 13,514.85 12,722.77 12,772.28 0.1M
2021-08-18 13,465.35 13,811.88 13,217.82 13,465.35 0.1M
2021-08-17 14,702.97 14,702.97 13,514.85 13,564.36 0.3M
2021-08-16 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2021-08-13 15,594.06 15,643.56 14,851.49 15,247.52 0.1M
2021-08-12 15,346.53 15,891.09 15,148.51 15,693.07 0.1M
2021-08-11 15,841.58 15,940.59 15,297.03 15,346.53 0.1M
2021-08-10 16,188.12 16,732.67 15,891.09 15,940.59 0.1M
2021-08-09 15,990.10 16,930.69 15,742.57 16,386.14 0.2M
2021-08-08 16,150.00 16,150.00 16,150.00 16,150.00 0.0M
2021-08-06 16,732.67 16,782.18 15,940.59 15,990.10 0.2M
2021-08-05 16,584.16 16,980.20 16,386.14 16,633.66 0.1M
2021-08-04 17,079.21 17,326.73 16,534.65 16,683.17 0.2M
2021-08-03 16,980.20 17,425.74 16,287.13 17,425.74 0.3M
2021-08-02 15,693.07 17,128.71 15,445.54 17,128.71 0.5M
2021-08-01 15,850.00 15,850.00 15,850.00 15,850.00 0.0M
2021-07-30 16,534.65 16,732.67 15,445.54 15,693.07 0.3M
2021-07-29 15,099.01 17,277.23 15,049.50 16,683.17 0.8M
2021-07-28 13,811.88 15,247.52 13,613.86 15,198.02 0.4M
2021-07-27 13,910.89 14,504.95 13,910.89 14,108.91 0.2M
2021-07-26 13,415.84 14,554.46 13,069.31 14,158.42 0.4M
2021-07-23 12,821.78 13,366.34 12,623.76 13,267.33 0.1M
2021-07-22 12,178.22 12,673.27 12,178.22 12,623.76 0.1M
2021-07-21 12,227.72 12,277.23 12,079.21 12,277.23 0.1M
2021-07-20 12,376.24 12,475.25 12,079.21 12,128.71 0.1M
2021-07-19 12,574.26 12,673.27 12,376.24 12,524.75 0.1M
2021-07-16 12,623.76 12,673.27 12,475.25 12,673.27 0.0M
2021-07-15 12,574.26 12,673.27 12,524.75 12,574.26 0.0M
2021-07-14 12,722.77 12,821.78 12,524.75 12,574.26 0.0M
2021-07-13 12,920.79 12,920.79 12,574.26 12,722.77 0.0M
2021-07-12 12,673.27 12,871.29 12,673.27 12,772.28 0.0M
2021-07-09 12,524.75 12,722.77 12,376.24 12,722.77 0.0M
2021-07-08 12,920.79 12,970.30 12,623.76 12,772.28 0.1M
2021-07-07 13,019.80 13,019.80 12,871.29 13,019.80 0.0M
2021-07-06 13,069.31 13,118.81 12,970.30 13,019.80 0.0M
2021-07-05 13,118.81 13,118.81 12,970.30 13,069.31 0.0M
2021-07-02 13,168.32 13,168.32 12,821.78 13,118.81 0.0M
2021-07-01 13,316.83 13,366.34 12,920.79 13,168.32 0.1M
2021-06-30 13,267.33 13,316.83 13,168.32 13,316.83 0.0M
2021-06-29 13,366.34 13,415.84 13,168.32 13,267.33 0.0M
2021-06-28 13,118.81 13,316.83 13,118.81 13,316.83 0.0M
2021-06-25 13,019.80 13,217.82 13,019.80 13,118.81 0.0M
2021-06-24 13,069.31 13,069.31 12,920.79 13,069.31 0.0M
2021-06-23 13,118.81 13,118.81 12,970.30 13,069.31 0.0M
2021-06-22 13,168.32 13,168.32 12,970.30 13,118.81 0.0M
2021-06-21 13,267.33 13,267.33 12,970.30 13,168.32 0.0M
2021-06-18 13,168.32 13,514.85 13,118.81 13,267.33 0.1M
2021-06-17 13,168.32 13,168.32 12,970.30 13,168.32 0.0M
2021-06-16 13,217.82 13,316.83 13,118.81 13,168.32 0.0M
2021-06-15 13,217.82 13,316.83 13,118.81 13,217.82 0.0M
2021-06-14 13,267.33 13,267.33 12,970.30 13,217.82 0.0M
2021-06-11 13,168.32 13,316.83 13,069.31 13,267.33 0.0M
2021-06-10 13,118.81 13,217.82 13,019.80 13,168.32 0.0M
2021-06-09 13,217.82 13,366.34 13,118.81 13,168.32 0.0M
2021-06-08 13,316.83 13,415.84 13,168.32 13,316.83 0.0M
2021-06-07 13,415.84 13,415.84 13,217.82 13,316.83 0.0M
2021-06-04 13,514.85 13,514.85 13,267.33 13,366.34 0.0M
2021-06-03 13,316.83 13,514.85 13,217.82 13,465.35 0.0M
2021-06-02 13,217.82 13,366.34 13,217.82 13,316.83 0.0M
2021-06-01 13,118.81 13,316.83 13,069.31 13,217.82 0.0M
2021-05-31 13,069.31 13,168.32 12,920.79 13,118.81 0.0M
2021-05-28 13,069.31 13,168.32 12,871.29 13,069.31 0.0M
2021-05-27 13,168.32 13,168.32 12,920.79 13,069.31 0.0M
2021-05-26 13,118.81 13,118.81 12,920.79 13,118.81 0.0M
2021-05-25 12,920.79 13,118.81 12,920.79 13,019.80 0.0M
2021-05-24 13,019.80 13,217.82 12,871.29 13,019.80 0.0M
2021-05-21 13,069.31 13,168.32 12,920.79 13,118.81 0.0M
2021-05-20 13,019.80 13,267.33 12,970.30 13,069.31 0.0M
2021-05-18 13,118.81 13,217.82 12,920.79 13,168.32 0.0M
2021-05-17 13,069.31 13,267.33 12,920.79 13,118.81 0.0M
2021-05-14 12,821.78 13,118.81 12,772.28 13,019.80 0.0M
2021-05-13 12,871.29 13,118.81 12,673.27 12,722.77 0.1M
2021-05-12 13,415.84 13,415.84 13,019.80 13,118.81 0.0M
2021-05-11 13,267.33 13,415.84 13,019.80 13,415.84 0.0M
2021-05-10 13,415.84 13,514.85 13,267.33 13,465.35 0.0M
2021-05-09 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2021-05-07 13,564.36 13,613.86 13,366.34 13,415.84 0.0M
2021-05-06 13,069.31 13,316.83 12,970.30 13,316.83 0.0M
2021-05-04 13,168.32 13,217.82 12,673.27 13,069.31 0.1M
2021-05-03 13,118.81 13,415.84 12,920.79 13,168.32 0.0M
2021-04-30 13,267.33 13,316.83 12,970.30 13,168.32 0.0M
2021-04-29 13,267.33 13,564.36 12,524.75 13,267.33 0.1M
2021-04-28 13,564.36 13,762.38 13,168.32 13,267.33 0.1M
2021-04-27 14,059.41 14,059.41 13,465.35 13,712.87 0.1M
2021-04-26 14,158.42 14,158.42 13,910.89 14,059.41 0.0M
2021-04-23 14,158.42 14,158.42 13,811.88 14,009.90 0.1M
2021-04-22 14,405.94 14,405.94 14,108.91 14,207.92 0.0M
2021-04-21 14,653.47 14,653.47 14,059.41 14,405.94 0.1M
2021-04-20 14,900.99 14,900.99 14,504.95 14,653.47 0.1M
2021-04-19 14,504.95 14,851.49 14,207.92 14,801.98 0.1M
2021-04-16 14,059.41 14,455.45 13,861.39 14,455.45 0.1M
2021-04-15 13,960.40 14,108.91 13,861.39 14,009.90 0.0M
2021-04-14 14,306.93 14,306.93 13,910.89 14,059.41 0.0M
2021-04-13 14,257.43 14,356.44 14,009.90 14,108.91 0.0M
2021-04-12 14,356.44 14,405.94 14,059.41 14,257.43 0.0M
2021-04-09 14,306.93 14,702.97 14,207.92 14,257.43 0.0M
2021-04-08 14,059.41 14,306.93 13,861.39 14,158.42 0.0M
2021-04-07 14,306.93 14,455.45 13,960.40 13,960.40 0.0M
2021-04-06 14,554.46 14,752.48 14,207.92 14,405.94 0.1M
2021-04-05 13,861.39 14,554.46 13,811.88 14,504.95 0.1M
2021-04-04 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2021-04-02 13,217.82 13,663.37 13,019.80 13,663.37 0.1M
2021-04-01 12,871.29 13,168.32 12,871.29 13,118.81 0.0M
2021-03-31 13,168.32 13,168.32 12,673.27 13,069.31 0.1M
2021-03-30 13,712.87 13,712.87 12,871.29 13,168.32 0.0M
2021-03-29 13,118.81 13,910.89 12,920.79 13,366.34 0.1M
2021-03-26 13,316.83 13,316.83 13,118.81 13,217.82 0.0M
2021-03-25 13,069.31 13,316.83 12,970.30 13,217.82 0.0M
2021-03-24 12,970.30 13,168.32 12,821.78 13,118.81 0.0M
2021-03-23 13,118.81 13,316.83 12,970.30 12,970.30 0.0M
2021-03-22 13,069.31 13,217.82 13,019.80 13,118.81 0.0M
2021-03-19 13,069.31 13,316.83 13,069.31 13,217.82 0.0M
2021-03-18 13,316.83 13,514.85 13,267.33 13,316.83 0.0M
2021-03-17 13,267.33 13,366.34 13,069.31 13,267.33 0.0M
2021-03-16 13,217.82 13,514.85 13,168.32 13,415.84 0.0M
2021-03-15 13,316.83 13,366.34 12,970.30 13,168.32 0.0M
2021-03-12 13,217.82 13,514.85 13,118.81 13,366.34 0.1M
2021-03-11 12,673.27 13,118.81 12,475.25 13,118.81 0.0M
2021-03-10 13,316.83 13,415.84 12,277.23 12,673.27 0.1M
2021-03-09 13,069.31 13,316.83 12,722.77 13,118.81 0.1M
2021-03-08 13,861.39 13,861.39 12,970.30 13,316.83 0.1M
2021-03-05 13,910.89 13,910.89 13,366.34 13,663.37 0.1M
2021-03-04 14,009.90 14,108.91 13,762.38 13,960.40 0.0M
2021-03-03 13,712.87 14,158.42 13,663.37 14,158.42 0.0M
2021-03-02 13,861.39 13,910.89 13,316.83 13,762.38 0.0M
2021-02-26 13,564.36 13,811.88 13,366.34 13,564.36 0.1M
2021-02-25 13,960.40 14,207.92 13,811.88 14,158.42 0.0M
2021-02-24 14,306.93 14,504.95 13,762.38 13,811.88 0.1M
2021-02-23 14,306.93 14,405.94 13,960.40 14,306.93 0.1M
2021-02-22 14,504.95 14,851.49 14,257.43 14,405.94 0.1M
2021-02-19 14,158.42 14,653.47 13,960.40 14,504.95 0.1M
2021-02-18 14,653.47 14,702.97 14,059.41 14,306.93 0.1M
2021-02-17 15,198.02 15,198.02 14,504.95 14,653.47 0.1M
2021-02-16 15,495.05 15,495.05 14,950.49 15,099.01 0.1M
2021-02-15 14,603.96 15,346.53 14,504.95 15,297.03 0.1M
2021-02-10 14,455.45 14,752.48 14,257.43 14,603.96 0.0M
2021-02-09 14,702.97 14,801.98 14,405.94 14,554.46 0.0M
2021-02-08 15,000.00 15,000.00 14,554.46 14,653.47 0.0M
2021-02-05 15,000.00 15,099.01 14,504.95 14,950.49 0.1M
2021-02-04 15,049.50 15,049.50 14,554.46 14,950.49 0.0M
2021-02-03 14,950.49 15,049.50 14,603.96 14,950.49 0.1M
2021-02-02 14,603.96 15,198.02 14,257.43 14,752.48 0.1M
2021-02-01 13,910.89 14,455.45 13,762.38 14,306.93 0.1M
2021-01-29 15,198.02 15,396.04 14,009.90 14,207.92 0.2M
2021-01-28 15,742.57 15,940.59 14,950.49 15,198.02 0.2M
2021-01-27 15,247.52 16,336.63 14,950.49 16,188.12 0.2M
2021-01-26 15,544.55 15,544.55 15,049.50 15,247.52 0.1M
2021-01-25 15,346.53 15,594.06 15,198.02 15,445.54 0.1M
2021-01-22 15,544.55 15,594.06 15,049.50 15,099.01 0.1M
2021-01-21 14,801.98 15,148.51 14,306.93 15,049.50 0.2M
2021-01-20 14,257.43 14,554.46 13,663.37 14,455.45 0.2M
2021-01-19 13,811.88 14,306.93 13,564.36 14,059.41 0.1M
2021-01-18 13,861.39 13,960.40 13,465.35 13,811.88 0.1M
2021-01-15 14,059.41 14,653.47 13,811.88 13,960.40 0.1M
2021-01-14 13,910.89 14,455.45 13,910.89 14,108.91 0.1M
2021-01-13 13,762.38 13,910.89 13,514.85 13,811.88 0.1M
2021-01-12 13,960.40 14,108.91 13,514.85 13,762.38 0.1M
2021-01-11 14,356.44 14,504.95 13,366.34 14,207.92 0.2M
2021-01-10 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2021-01-08 14,356.44 14,405.94 13,910.89 14,356.44 0.1M
2021-01-07 14,009.90 14,900.99 13,762.38 14,059.41 0.3M
2021-01-06 13,811.88 13,960.40 13,316.83 13,811.88 0.1M
2021-01-05 13,663.37 13,861.39 13,415.84 13,663.37 0.1M
2021-01-04 13,663.37 14,158.42 13,663.37 14,009.90 0.1M