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
2023-12-28 12,861.40 12,861.40 12,455.40 12,584.20 0.0M
2023-12-27 12,604.00 12,811.90 12,376.20 12,782.20 0.0M
2023-12-26 12,237.60 12,653.50 12,227.70 12,633.70 0.0M
2023-12-22 12,604.00 12,604.00 12,297.00 12,376.20 0.0M
2023-12-21 12,455.40 12,534.70 12,237.60 12,306.90 0.0M
2023-12-20 12,336.60 12,604.00 12,336.60 12,475.20 0.0M
2023-12-19 12,455.40 12,613.90 12,376.20 12,376.20 0.0M
2023-12-18 12,465.30 12,475.20 12,326.70 12,445.50 0.0M
2023-12-15 12,415.80 12,653.50 12,356.40 12,366.30 0.0M
2023-12-14 12,257.40 12,495.00 12,257.40 12,445.50 0.0M
2023-12-13 12,376.20 12,386.10 12,326.70 12,366.30 0.0M
2023-12-12 12,376.20 12,415.80 12,336.60 12,376.20 0.0M
2023-12-11 12,287.10 12,871.30 11,980.20 12,376.20 0.0M
2023-12-08 12,495.00 12,495.00 12,297.00 12,376.20 0.0M
2023-12-07 12,277.20 12,376.20 12,277.20 12,287.10 0.0M
2023-12-06 12,396.00 12,425.70 12,277.20 12,415.80 0.0M
2023-12-05 12,475.20 12,574.30 12,217.80 12,396.00 0.0M
2023-12-04 12,613.90 12,633.70 12,495.00 12,554.50 0.0M
2023-12-01 12,663.40 12,663.40 12,564.40 12,633.70 0.0M
2023-11-30 12,742.60 12,742.60 12,594.10 12,653.50 0.0M
2023-11-29 12,623.80 12,712.90 12,584.20 12,673.30 0.0M
2023-11-28 12,663.40 12,752.50 12,524.80 12,712.90 0.0M
2023-11-27 12,604.00 12,623.80 12,534.70 12,623.80 0.0M
2023-11-24 12,663.40 12,663.40 12,534.70 12,604.00 0.0M
2023-11-23 12,633.70 12,633.70 12,534.70 12,623.80 0.0M
2023-11-22 12,762.40 12,762.40 12,435.60 12,623.80 0.0M
2023-11-21 12,693.10 12,811.90 12,574.30 12,673.30 0.0M
2023-11-20 12,604.00 12,871.30 12,534.70 12,722.80 0.0M
2023-11-17 12,683.20 12,831.70 12,425.70 12,604.00 0.0M
2023-11-16 12,396.00 12,594.10 12,306.90 12,594.10 0.0M
2023-11-15 12,277.20 12,425.70 12,237.60 12,376.20 0.0M
2023-11-14 11,950.50 12,326.70 11,950.50 12,217.80 0.0M
2023-11-13 12,277.20 12,297.00 11,990.10 12,128.70 0.0M
2023-11-10 12,227.70 12,356.40 11,316.80 12,198.00 0.0M
2023-11-09 12,227.70 12,386.10 12,089.10 12,217.80 0.0M
2023-11-08 12,277.20 12,277.20 12,118.80 12,227.70 0.0M
2023-11-07 12,564.40 12,564.40 11,980.20 12,277.20 0.0M
2023-11-06 12,554.50 12,554.50 12,019.80 12,257.40 0.0M
2023-11-03 12,465.30 12,465.30 12,059.40 12,237.60 0.0M
2023-11-02 11,762.40 12,227.70 11,762.40 12,168.30 0.0M
2023-11-01 11,831.70 11,891.10 11,703.00 11,831.70 0.0M
2023-10-31 12,099.00 12,099.00 11,722.80 11,831.70 0.0M
2023-10-30 12,049.50 12,108.90 11,851.50 12,059.40 0.0M
2023-10-27 12,039.60 12,059.40 11,782.20 12,049.50 0.0M
2023-10-26 12,069.30 12,079.20 11,782.20 12,039.60 0.0M
2023-10-25 12,089.10 12,168.30 11,891.10 12,168.30 0.0M
2023-10-24 11,980.20 12,099.00 11,792.10 12,079.20 0.0M
2023-10-23 11,881.20 12,118.80 11,881.20 11,980.20 0.0M
2023-10-20 12,356.40 12,356.40 11,811.90 12,178.20 0.0M
2023-10-19 12,594.10 12,594.10 12,287.10 12,455.40 0.0M
2023-10-18 12,584.20 12,653.50 12,485.10 12,623.80 0.0M
2023-10-17 12,574.30 12,653.50 12,475.20 12,633.70 0.0M
2023-10-16 12,663.40 12,663.40 12,405.90 12,653.50 0.0M
2023-10-13 12,663.40 12,663.40 12,465.30 12,633.70 0.0M
2023-10-12 12,613.90 12,663.40 12,574.30 12,633.70 0.0M
2023-10-11 12,594.10 12,683.20 12,475.20 12,613.90 0.0M
2023-10-10 12,584.20 13,069.30 12,415.80 12,574.30 0.0M
2023-10-06 12,455.40 12,861.40 12,376.20 12,574.30 0.0M
2023-10-05 12,386.10 12,653.50 12,297.00 12,425.70 0.0M
2023-10-04 12,772.30 12,772.30 12,386.10 12,475.20 0.0M
2023-09-27 12,505.00 13,366.30 12,435.60 12,772.30 0.0M
2023-09-26 12,683.20 13,059.40 12,524.80 12,673.30 0.0M
2023-09-25 12,673.30 12,970.30 12,455.40 12,673.30 0.0M
2023-09-22 12,643.60 12,762.40 12,505.00 12,673.30 0.0M
2023-09-21 12,722.80 13,158.40 12,534.70 12,772.30 0.0M
2023-09-20 13,138.60 13,138.60 12,752.50 12,920.80 0.0M
2023-09-19 12,920.80 13,257.40 12,673.30 12,920.80 0.0M
2023-09-18 13,366.30 13,366.30 12,742.60 12,920.80 0.0M
2023-09-15 13,019.80 13,069.30 12,871.30 13,069.30 0.0M
2023-09-14 12,811.90 12,930.70 12,663.40 12,920.80 0.0M
2023-09-13 12,851.50 12,851.50 12,574.30 12,811.90 0.0M
2023-09-12 12,901.00 13,108.90 12,683.20 12,851.50 0.0M
2023-09-11 12,861.40 13,158.40 12,683.20 12,871.30 0.0M
2023-09-08 12,673.30 12,861.40 12,485.10 12,861.40 0.0M
2023-09-07 12,802.00 12,910.90 12,683.20 12,772.30 0.0M
2023-09-06 13,049.50 13,059.40 12,851.50 12,920.80 0.0M
2023-09-05 13,029.70 13,257.40 12,990.10 13,049.50 0.0M
2023-09-04 13,168.30 13,247.50 12,980.20 13,069.30 0.0M
2023-09-01 12,871.30 13,207.90 12,861.40 13,148.50 0.0M
2023-08-31 12,881.20 13,019.80 12,861.40 12,940.60 0.0M
2023-08-30 12,950.50 13,049.50 12,871.30 12,950.50 0.0M
2023-08-29 12,970.30 13,118.80 12,861.40 12,990.10 0.0M
2023-08-28 12,871.30 13,059.40 12,722.80 12,970.30 0.0M
2023-08-25 13,099.00 13,099.00 12,802.00 13,000.00 0.0M
2023-08-24 12,990.10 13,247.50 12,881.20 13,059.40 0.0M
2023-08-23 13,000.00 13,178.20 12,772.30 12,990.10 0.0M
2023-08-22 13,069.30 13,188.10 12,851.50 12,960.40 0.0M
2023-08-21 12,960.40 13,356.40 12,960.40 13,059.40 0.0M
2023-08-18 12,891.10 13,247.50 12,861.40 12,970.30 0.0M
2023-08-17 13,168.30 13,297.00 12,861.40 13,158.40 0.0M
2023-08-16 13,267.30 13,267.30 13,079.20 13,168.30 0.0M
2023-08-14 13,356.40 13,356.40 13,118.80 13,346.50 0.0M
2023-08-11 13,188.10 13,465.30 13,099.00 13,445.50 0.0M
2023-08-10 13,227.70 13,415.80 13,118.80 13,366.30 0.0M
2023-08-09 13,465.30 13,465.30 13,138.60 13,366.30 0.0M
2023-08-08 13,663.40 13,663.40 13,217.80 13,366.30 0.0M
2023-08-07 13,465.30 13,762.40 13,445.50 13,495.00 0.0M
2023-08-04 13,356.40 13,455.40 13,148.50 13,366.30 0.0M
2023-08-03 13,306.90 14,346.50 12,990.10 13,396.00 0.2M
2023-08-02 13,366.30 13,613.90 13,356.40 13,425.70 0.0M
2023-08-01 14,049.50 14,049.50 13,386.10 13,574.30 0.0M
2023-07-31 14,237.60 14,604.00 13,574.30 13,841.60 0.1M
2023-07-28 13,960.40 14,178.20 13,524.80 14,099.00 0.0M
2023-07-27 13,405.90 14,227.70 13,405.90 13,940.60 0.0M
2023-07-26 13,871.30 13,881.20 13,188.10 13,564.40 0.1M
2023-07-25 14,346.50 14,396.00 13,752.50 13,881.20 0.1M
2023-07-24 15,297.00 15,326.70 14,465.30 14,544.60 0.1M
2023-07-21 14,465.30 15,435.60 14,465.30 15,148.50 0.1M
2023-07-20 14,217.80 14,505.00 14,158.40 14,485.10 0.0M
2023-07-19 14,445.50 14,445.50 14,207.90 14,356.40 0.0M
2023-07-18 14,742.60 14,742.60 14,138.60 14,445.50 0.0M
2023-07-17 14,534.70 14,940.60 14,287.10 14,465.30 0.1M
2023-07-14 14,505.00 14,703.00 14,217.80 14,534.70 0.1M
2023-07-13 13,712.90 14,534.70 13,712.90 14,297.00 0.2M
2023-07-12 13,366.30 13,861.40 13,366.30 13,841.60 0.1M
2023-07-11 12,653.50 13,405.90 12,633.70 13,356.40 0.1M
2023-07-10 12,752.50 12,811.90 12,544.60 12,653.50 0.0M
2023-07-07 12,841.60 12,871.30 12,554.50 12,811.90 0.0M
2023-07-06 13,019.80 13,019.80 12,732.70 12,871.30 0.0M
2023-07-05 12,861.40 12,950.50 12,722.80 12,940.60 0.0M
2023-07-04 12,851.50 12,950.50 12,752.50 12,861.40 0.0M
2023-07-03 12,960.40 12,980.20 12,802.00 12,851.50 0.0M
2023-06-30 12,821.80 12,861.40 12,623.80 12,861.40 0.0M
2023-06-29 12,792.10 12,861.40 12,673.30 12,821.80 0.0M
2023-06-28 12,712.90 12,861.40 12,673.30 12,792.10 0.0M
2023-06-27 13,059.40 13,059.40 12,693.10 12,831.70 0.0M
2023-06-26 12,861.40 12,861.40 12,673.30 12,821.80 0.0M
2023-06-23 12,831.70 12,891.10 12,633.70 12,811.90 0.0M
2023-06-22 12,772.30 12,841.60 12,623.80 12,831.70 0.0M
2023-06-21 12,821.80 12,871.30 12,623.80 12,811.90 0.0M
2023-06-20 13,039.60 13,039.60 12,633.70 12,821.80 0.0M
2023-06-19 12,891.10 12,930.70 12,742.60 12,821.80 0.0M
2023-06-16 12,990.10 13,059.40 12,792.10 12,930.70 0.0M
2023-06-15 12,772.30 13,029.70 12,663.40 12,990.10 0.0M
2023-06-14 12,792.10 13,069.30 12,623.80 12,772.30 0.0M
2023-06-13 12,643.60 12,930.70 12,584.20 12,851.50 0.0M
2023-06-12 12,910.90 12,910.90 12,554.50 12,643.60 0.0M
2023-06-09 12,376.20 12,633.70 12,376.20 12,613.90 0.0M
2023-06-08 12,613.90 12,613.90 12,277.20 12,524.80 0.0M
2023-06-07 12,623.80 12,762.40 12,524.80 12,604.00 0.0M
2023-06-05 12,851.50 12,851.50 12,475.20 12,613.90 0.0M
2023-06-02 12,495.00 12,534.70 12,326.70 12,495.00 0.0M
2023-06-01 12,435.60 12,623.80 12,376.20 12,524.80 0.0M
2023-05-31 12,762.40 12,762.40 12,455.40 12,505.00 0.0M
2023-05-30 12,861.40 12,861.40 12,475.20 12,663.40 0.0M
2023-05-26 12,663.40 12,663.40 12,386.10 12,554.50 0.0M
2023-05-25 12,495.00 12,663.40 12,415.80 12,514.90 0.0M
2023-05-24 12,425.70 12,564.40 12,306.90 12,534.70 0.0M
2023-05-23 12,366.30 12,544.60 12,346.50 12,425.70 0.0M
2023-05-22 12,376.20 12,574.30 12,287.10 12,495.00 0.0M
2023-05-19 12,425.70 12,544.60 12,336.60 12,415.80 0.0M
2023-05-18 12,287.10 12,505.00 12,267.30 12,425.70 0.0M
2023-05-17 12,277.20 12,475.20 12,059.40 12,356.40 0.0M
2023-05-16 12,554.50 12,653.50 12,277.20 12,475.20 0.0M
2023-05-15 12,990.10 12,990.10 12,425.70 12,554.50 0.0M
2023-05-12 12,920.80 13,287.10 12,792.10 12,910.90 0.0M
2023-05-11 13,108.90 13,108.90 12,811.90 12,920.80 0.0M
2023-05-10 12,821.80 12,930.70 12,722.80 12,920.80 0.0M
2023-05-09 12,930.70 13,148.50 12,811.90 12,851.50 0.0M
2023-05-08 13,089.10 13,168.30 12,762.40 12,970.30 0.0M
2023-05-04 13,019.80 13,089.10 12,861.40 12,910.90 0.0M
2023-05-03 13,247.50 13,247.50 12,811.90 13,019.80 0.0M
2023-05-02 12,831.70 13,019.80 12,683.20 12,871.30 0.0M
2023-04-28 12,901.00 13,069.30 12,623.80 12,772.30 0.0M
2023-04-27 12,851.50 12,970.30 12,485.10 12,901.00 0.0M
2023-04-26 12,722.80 12,960.40 12,633.70 12,871.30 0.0M
2023-04-25 13,079.20 13,079.20 12,376.20 12,920.80 0.0M
2023-04-24 12,663.40 14,752.50 12,485.10 13,029.70 0.3M
2023-04-21 12,772.30 12,871.30 12,445.50 12,653.50 0.0M
2023-04-20 13,069.30 13,306.90 12,703.00 12,772.30 0.0M
2023-04-19 13,188.10 13,267.30 12,970.30 13,069.30 0.0M
2023-04-18 13,069.30 13,168.30 12,930.70 13,069.30 0.0M
2023-04-17 13,009.90 13,128.70 12,831.70 13,069.30 0.0M
2023-04-14 13,178.20 13,316.80 12,980.20 13,069.30 0.0M
2023-04-13 13,000.00 13,198.00 12,940.60 13,039.60 0.0M
2023-04-12 13,257.40 13,267.30 12,376.20 13,000.00 0.0M
2023-04-11 13,366.30 13,415.80 13,198.00 13,297.00 0.0M
2023-04-10 13,505.00 13,505.00 13,168.30 13,415.80 0.0M
2023-04-07 13,415.80 13,594.10 13,376.20 13,505.00 0.0M
2023-04-06 13,564.40 13,564.40 13,326.70 13,415.80 0.0M
2023-04-05 13,396.00 13,574.30 13,336.60 13,425.70 0.0M
2023-04-04 13,326.70 13,663.40 13,326.70 13,485.10 0.0M
2023-04-03 13,009.90 13,505.00 12,881.20 13,475.20 0.1M
2023-03-31 12,970.30 12,970.30 12,653.50 12,920.80 0.0M
2023-03-30 12,673.30 13,029.70 12,505.00 12,841.60 0.0M
2023-03-29 12,336.60 12,722.80 12,336.60 12,554.50 0.0M
2023-03-28 12,217.80 12,326.70 12,168.30 12,326.70 0.0M
2023-03-27 12,217.80 12,336.60 12,207.90 12,217.80 0.0M
2023-03-24 12,168.30 12,227.70 12,029.70 12,217.80 0.0M
2023-03-23 12,069.30 12,168.30 11,980.20 12,029.70 0.0M
2023-03-22 12,178.20 12,316.80 12,069.30 12,118.80 0.0M
2023-03-21 12,158.40 12,267.30 12,019.80 12,227.70 0.0M
2023-03-20 12,168.30 12,227.70 12,099.00 12,148.50 0.0M
2023-03-17 11,831.70 12,306.90 11,831.70 12,227.70 0.0M
2023-03-16 11,861.40 11,861.40 11,742.60 11,861.40 0.0M
2023-03-15 11,772.30 11,891.10 11,712.90 11,861.40 0.0M
2023-03-14 11,762.40 11,821.80 11,663.40 11,811.90 0.0M
2023-03-13 11,930.70 11,960.40 11,792.10 11,881.20 0.0M
2023-03-12 12,120.00 12,120.00 12,120.00 12,120.00 0.0M
2023-03-10 12,128.70 12,168.30 11,990.10 12,000.00 0.0M
2023-03-09 12,178.20 12,366.30 12,118.80 12,227.70 0.0M
2023-03-08 12,207.90 12,217.80 12,089.10 12,217.80 0.0M
2023-03-07 12,237.60 12,237.60 12,168.30 12,217.80 0.0M
2023-03-06 12,297.00 12,336.60 12,178.20 12,207.90 0.0M
2023-03-03 12,207.90 12,336.60 12,128.70 12,297.00 0.0M
2023-03-02 12,247.50 12,267.30 12,108.90 12,207.90 0.0M
2023-02-28 12,059.40 12,207.90 12,049.50 12,178.20 0.0M
2023-02-27 12,178.20 12,178.20 12,049.50 12,108.90 0.0M
2023-02-24 12,277.20 12,277.20 12,128.70 12,178.20 0.0M
2023-02-23 12,079.20 12,277.20 12,079.20 12,198.00 0.0M
2023-02-22 12,029.70 12,247.50 12,029.70 12,128.70 0.0M
2023-02-21 12,257.40 12,326.70 12,168.30 12,267.30 0.0M
2023-02-20 12,178.20 12,237.60 12,049.50 12,138.60 0.0M
2023-02-17 12,148.50 12,277.20 12,079.20 12,178.20 0.0M
2023-02-16 12,277.20 12,366.30 12,059.40 12,277.20 0.0M
2023-02-15 12,415.80 12,435.60 12,049.50 12,178.20 0.0M
2023-02-14 11,762.40 13,059.40 11,762.40 12,475.20 0.2M
2023-02-13 11,831.70 11,831.70 11,673.30 11,782.20 0.0M
2023-02-10 11,891.10 11,891.10 11,782.20 11,831.70 0.0M
2023-02-09 11,871.30 11,930.70 11,841.60 11,910.90 0.0M
2023-02-08 11,910.90 11,910.90 11,811.90 11,901.00 0.0M
2023-02-07 11,811.90 11,871.30 11,742.60 11,851.50 0.0M
2023-02-06 11,831.70 11,831.70 11,782.20 11,802.00 0.0M
2023-02-03 11,891.10 11,891.10 11,782.20 11,831.70 0.0M
2023-02-02 11,881.20 11,920.80 11,831.70 11,891.10 0.0M
2023-02-01 11,930.70 11,950.50 11,841.60 11,920.80 0.0M
2023-01-31 11,950.50 11,950.50 11,891.10 11,950.50 0.0M
2023-01-30 11,881.20 11,980.20 11,811.90 11,980.20 0.0M
2023-01-27 11,871.30 11,871.30 11,811.90 11,861.40 0.0M
2023-01-26 11,881.20 11,881.20 11,762.40 11,851.50 0.0M
2023-01-25 11,881.20 11,881.20 11,772.30 11,881.20 0.0M
2023-01-20 11,782.20 11,881.20 11,782.20 11,881.20 0.0M
2023-01-19 11,782.20 11,881.20 11,782.20 11,881.20 0.0M
2023-01-18 11,881.20 11,881.20 11,732.70 11,782.20 0.0M
2023-01-17 11,980.20 11,980.20 11,782.20 11,881.20 0.0M
2023-01-16 11,881.20 11,930.70 11,782.20 11,881.20 0.0M
2023-01-13 11,881.20 11,881.20 11,782.20 11,881.20 0.0M
2023-01-12 11,881.20 11,881.20 11,732.70 11,881.20 0.0M
2023-01-11 11,930.70 11,980.20 11,683.20 11,881.20 0.0M
2023-01-10 11,980.20 11,980.20 11,782.20 11,930.70 0.0M
2023-01-09 12,079.20 12,079.20 11,881.20 11,980.20 0.0M
2023-01-06 11,881.20 11,881.20 11,732.70 11,782.20 0.0M
2023-01-05 11,881.20 11,881.20 11,633.70 11,732.70 0.0M
2023-01-04 11,336.60 11,732.70 11,336.60 11,732.70 0.0M
2023-01-03 11,485.10 11,584.20 11,138.60 11,584.20 0.0M
2023-01-02 11,633.70 11,683.20 11,435.60 11,584.20 0.0M