씨앤지하이테크 (264660)

264660
🏛️ 대한민국 →
16,000.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 9,590.00 9,680.00 9,210.00 9,310.00 0.0M
2024-12-27 9,500.00 9,760.00 9,270.00 9,310.00 0.0M
2024-12-26 9,742.60 9,851.50 9,594.10 9,613.90 0.0M
2024-12-24 9,732.70 10,198.00 9,683.20 9,742.60 0.0M
2024-12-23 9,544.60 9,811.90 9,505.00 9,742.60 0.0M
2024-12-20 9,673.30 9,891.10 9,495.00 9,544.60 0.0M
2024-12-19 9,693.10 10,128.70 9,653.50 9,742.60 0.0M
2024-12-18 9,802.00 10,990.10 9,732.70 10,019.80 0.2M
2024-12-17 10,000.00 10,000.00 9,455.40 9,802.00 0.0M
2024-12-16 9,366.30 9,990.10 9,316.80 9,960.40 0.0M
2024-12-13 9,059.40 9,227.70 8,940.60 9,227.70 0.0M
2024-12-12 9,148.50 9,148.50 8,841.60 9,019.80 0.0M
2024-12-11 8,811.90 8,980.20 8,792.10 8,920.80 0.0M
2024-12-10 8,168.30 8,901.00 8,168.30 8,762.40 0.0M
2024-12-09 8,950.50 8,950.50 8,168.30 8,237.60 0.1M
2024-12-06 8,920.80 9,069.30 8,604.00 8,950.50 0.1M
2024-12-05 9,495.00 9,495.00 9,009.90 9,148.50 0.0M
2024-12-04 9,316.80 9,376.20 8,960.40 9,138.60 0.0M
2024-12-03 9,306.90 9,633.70 9,237.60 9,346.50 0.0M
2024-12-02 9,792.10 9,841.60 9,306.90 9,306.90 0.1M
2024-11-29 10,049.50 10,049.50 9,772.30 9,782.20 0.0M
2024-11-28 9,920.80 10,178.20 9,920.80 10,049.50 0.0M
2024-11-27 10,099.00 10,346.50 9,901.00 10,009.90 0.0M
2024-11-26 10,138.60 10,217.80 10,099.00 10,178.20 0.0M
2024-11-25 10,336.60 10,336.60 9,950.50 10,138.60 0.0M
2024-11-22 9,930.70 10,198.00 9,920.80 10,029.70 0.0M
2024-11-21 10,118.80 10,118.80 9,891.10 9,980.20 0.0M
2024-11-20 9,950.50 10,128.70 9,891.10 9,970.30 0.0M
2024-11-19 10,138.60 10,277.20 9,871.30 9,950.50 0.0M
2024-11-18 10,356.40 10,455.40 9,960.40 10,099.00 0.0M
2024-11-15 9,831.70 10,247.50 9,802.00 10,039.60 0.0M
2024-11-14 10,168.30 10,396.00 9,891.10 9,891.10 0.0M
2024-11-13 10,227.70 10,514.90 10,059.40 10,267.30 0.0M
2024-11-12 11,316.80 11,336.60 9,584.20 10,237.60 0.2M
2024-11-11 11,901.00 12,059.40 11,346.50 11,435.60 0.0M
2024-11-08 12,108.90 12,346.50 11,851.50 11,901.00 0.0M
2024-11-07 12,178.20 12,445.50 11,940.60 12,108.90 0.0M
2024-11-06 12,366.30 12,594.10 12,257.40 12,257.40 0.0M
2024-11-05 12,316.80 12,534.70 12,316.80 12,475.20 0.0M
2024-11-04 12,306.90 12,455.40 12,148.50 12,346.50 0.0M
2024-11-01 12,287.10 12,485.10 12,128.70 12,306.90 0.0M
2024-10-31 12,316.80 12,455.40 12,207.90 12,415.80 0.0M
2024-10-30 12,574.30 12,821.80 12,306.90 12,405.90 0.0M
2024-10-29 12,762.40 12,980.20 12,445.50 12,633.70 0.0M
2024-10-28 12,455.40 12,594.10 12,386.10 12,564.40 0.0M
2024-10-25 12,861.40 12,861.40 12,099.00 12,514.90 0.0M
2024-10-24 12,841.60 12,901.00 12,544.60 12,792.10 0.0M
2024-10-23 12,802.00 12,940.60 12,653.50 12,811.90 0.0M
2024-10-22 13,326.70 13,326.70 12,712.90 12,920.80 0.0M
2024-10-21 12,920.80 13,336.60 12,762.40 13,336.60 0.0M
2024-10-18 12,920.80 12,960.40 12,683.20 12,920.80 0.0M
2024-10-17 12,910.90 13,019.80 12,841.60 12,930.70 0.0M
2024-10-16 13,138.60 13,168.30 12,881.20 12,910.90 0.0M
2024-10-15 13,722.80 13,762.40 13,207.90 13,316.80 0.0M
2024-10-14 13,306.90 13,940.60 13,217.80 13,663.40 0.1M
2024-10-11 13,405.90 13,415.80 13,198.00 13,336.60 0.0M
2024-10-10 13,415.80 13,554.50 13,079.20 13,306.90 0.0M
2024-10-08 13,544.60 13,544.60 13,128.70 13,316.80 0.0M
2024-10-07 13,604.00 13,633.70 13,128.70 13,247.50 0.0M
2024-10-04 13,336.60 13,663.40 12,940.60 13,237.60 0.0M
2024-10-02 13,287.10 13,297.00 12,693.10 13,108.90 0.0M
2024-09-30 13,811.90 13,811.90 13,178.20 13,297.00 0.0M
2024-09-27 13,544.60 13,881.20 13,396.00 13,653.50 0.0M
2024-09-26 13,069.30 13,544.60 13,069.30 13,544.60 0.0M
2024-09-25 12,970.30 13,267.30 12,970.30 13,039.60 0.0M
2024-09-24 12,960.40 13,029.70 12,831.70 12,960.40 0.0M
2024-09-23 12,960.40 13,128.70 12,782.20 12,960.40 0.0M
2024-09-20 12,762.40 13,158.40 12,762.40 12,960.40 0.0M
2024-09-19 12,980.20 12,990.10 12,574.30 12,762.40 0.0M
2024-09-13 13,306.90 13,306.90 12,673.30 12,970.30 0.0M
2024-09-12 13,376.20 13,405.90 13,009.90 13,128.70 0.0M
2024-09-11 12,514.90 13,346.50 12,514.90 13,148.50 0.0M
2024-09-10 12,891.10 12,990.10 12,594.10 12,663.40 0.0M
2024-09-09 12,396.00 13,019.80 12,396.00 13,019.80 0.0M
2024-09-06 13,029.70 13,356.40 12,099.00 12,693.10 0.0M
2024-09-05 13,574.30 13,683.20 13,000.00 13,168.30 0.0M
2024-09-04 13,465.30 13,712.90 13,396.00 13,534.70 0.0M
2024-09-03 14,207.90 14,207.90 13,940.60 13,940.60 0.0M
2024-09-02 14,435.60 14,435.60 13,891.10 14,207.90 0.0M
2024-08-30 14,168.30 14,297.00 13,970.30 14,257.40 0.0M
2024-08-29 13,693.10 14,336.60 13,683.20 14,168.30 0.1M
2024-08-28 14,138.60 14,544.60 13,910.90 14,207.90 0.1M
2024-08-27 13,861.40 14,584.20 13,703.00 14,207.90 0.2M
2024-08-26 15,405.90 17,089.10 13,811.90 13,841.60 1.0M
2024-08-23 14,000.00 15,118.80 14,000.00 15,019.80 0.2M
2024-08-22 14,217.80 14,396.00 14,000.00 14,356.40 0.1M
2024-08-21 13,821.80 14,356.40 13,802.00 14,178.20 0.1M
2024-08-20 13,792.10 14,099.00 13,792.10 13,881.20 0.0M
2024-08-19 13,861.40 14,099.00 13,534.70 13,792.10 0.1M
2024-08-16 13,564.40 13,811.90 13,128.70 13,811.90 0.1M
2024-08-14 12,910.90 13,534.70 12,901.00 13,396.00 0.1M
2024-08-13 12,683.20 12,683.20 12,237.60 12,673.30 0.0M
2024-08-12 12,475.20 12,693.10 12,237.60 12,663.40 0.0M
2024-08-09 12,257.40 13,316.80 12,257.40 12,485.10 0.1M
2024-08-08 12,128.70 12,405.90 12,019.80 12,257.40 0.0M
2024-08-07 11,831.70 12,178.20 11,742.60 12,128.70 0.0M
2024-08-06 11,227.70 12,029.70 11,227.70 11,831.70 0.0M
2024-08-05 12,386.10 12,871.30 10,990.10 11,386.10 0.1M
2024-08-02 12,811.90 13,128.70 12,811.90 13,000.00 0.0M
2024-08-01 13,217.80 13,475.20 13,168.30 13,297.00 0.0M
2024-07-31 12,831.70 13,346.50 12,524.80 13,346.50 0.0M
2024-07-30 12,475.20 12,831.70 12,435.60 12,831.70 0.0M
2024-07-29 12,356.40 12,792.10 12,356.40 12,653.50 0.0M
2024-07-26 12,237.60 12,376.20 12,237.60 12,356.40 0.0M
2024-07-25 12,217.80 12,564.40 12,217.80 12,356.40 0.0M
2024-07-24 12,009.90 12,594.10 12,009.90 12,594.10 0.0M
2024-07-23 12,108.90 12,366.30 12,089.10 12,138.60 0.0M
2024-07-22 12,455.40 12,485.10 12,069.30 12,138.60 0.0M
2024-07-19 12,475.20 12,604.00 12,386.10 12,465.30 0.0M
2024-07-18 12,712.90 12,851.50 12,376.20 12,475.20 0.1M
2024-07-17 12,910.90 12,920.80 12,772.30 12,772.30 0.0M
2024-07-16 13,019.80 13,554.50 12,871.30 12,891.10 0.0M
2024-07-15 12,871.30 12,980.20 12,772.30 12,901.00 0.0M
2024-07-12 12,940.60 13,019.80 12,782.20 12,831.70 0.0M
2024-07-11 13,118.80 13,445.50 12,950.50 12,960.40 0.0M
2024-07-10 13,168.30 13,306.90 12,940.60 13,118.80 0.1M
2024-07-09 12,871.30 14,435.60 12,871.30 13,227.70 0.6M
2024-07-08 12,673.30 13,306.90 12,673.30 12,871.30 0.0M
2024-07-05 12,940.60 13,079.20 12,673.30 12,683.20 0.0M
2024-07-04 12,960.40 13,138.60 12,871.30 12,940.60 0.0M
2024-07-03 13,376.20 13,376.20 12,871.30 12,960.40 0.0M
2024-07-02 13,237.60 13,455.40 13,108.90 13,158.40 0.0M
2024-07-01 13,079.20 13,455.40 13,079.20 13,396.00 0.0M
2024-06-28 12,970.30 13,257.40 12,970.30 13,237.60 0.0M
2024-06-27 13,386.10 13,386.10 12,970.30 13,009.90 0.1M
2024-06-26 13,386.10 13,435.60 13,217.80 13,376.20 0.0M
2024-06-25 13,336.60 13,455.40 13,118.80 13,366.30 0.0M
2024-06-24 13,465.30 13,465.30 13,069.30 13,336.60 0.1M
2024-06-21 13,722.80 13,732.70 13,415.80 13,465.30 0.0M
2024-06-20 13,920.80 13,950.50 13,742.60 13,742.60 0.0M
2024-06-19 13,861.40 14,019.80 13,802.00 13,901.00 0.0M
2024-06-18 13,613.90 13,990.10 13,574.30 13,881.20 0.0M
2024-06-17 13,534.70 13,891.10 13,465.30 13,613.90 0.0M
2024-06-14 13,861.40 13,980.20 13,475.20 13,534.70 0.1M
2024-06-13 14,198.00 14,237.60 13,762.40 13,901.00 0.1M
2024-06-12 13,673.30 14,277.20 13,673.30 14,198.00 0.1M
2024-06-11 13,574.30 13,821.80 13,415.80 13,762.40 0.0M
2024-06-10 13,405.90 13,613.90 13,277.20 13,564.40 0.0M
2024-06-07 13,366.30 13,564.40 13,306.90 13,405.90 0.0M
2024-06-05 13,574.30 13,663.40 13,356.40 13,366.30 0.1M
2024-06-04 13,920.80 13,930.70 13,495.00 13,495.00 0.1M
2024-06-03 13,712.90 13,851.50 13,604.00 13,821.80 0.1M
2024-05-31 13,861.40 13,950.50 13,673.30 13,683.20 0.1M
2024-05-30 13,970.30 14,108.90 13,772.30 13,831.70 0.1M
2024-05-29 14,227.70 14,277.20 13,930.70 13,950.50 0.1M
2024-05-28 14,188.10 14,356.40 14,099.00 14,227.70 0.1M
2024-05-27 14,564.40 14,673.30 14,108.90 14,306.90 0.1M
2024-05-24 14,821.80 15,099.00 14,475.20 14,564.40 0.1M
2024-05-23 15,178.20 15,178.20 14,554.50 14,564.40 0.1M
2024-05-22 14,940.60 15,138.60 14,475.20 15,138.60 0.1M
2024-05-21 14,604.00 14,960.40 14,564.40 14,901.00 0.1M
2024-05-20 14,881.20 14,881.20 14,356.40 14,534.70 0.1M
2024-05-17 15,356.40 15,356.40 14,613.90 14,683.20 0.2M
2024-05-16 15,326.70 15,910.90 15,178.20 15,584.20 0.3M
2024-05-14 15,069.30 15,247.50 15,000.00 15,178.20 0.1M
2024-05-13 15,168.30 15,604.00 14,980.20 15,049.50 0.2M
2024-05-10 16,237.60 16,366.30 15,366.30 15,376.20 0.3M
2024-05-09 16,386.10 16,485.10 15,901.00 16,099.00 0.3M
2024-05-08 17,277.20 17,346.50 16,356.40 16,485.10 0.4M
2024-05-07 17,217.80 17,722.80 16,960.40 17,376.20 0.5M
2024-05-03 19,415.80 19,851.50 16,950.50 16,950.50 3.1M
2024-05-02 17,356.40 17,574.30 16,633.70 17,326.70 0.7M
2024-04-30 19,505.00 20,198.00 17,821.80 17,960.40 1.6M
2024-04-29 18,079.20 19,019.80 17,821.80 19,019.80 0.7M
2024-04-26 17,227.70 17,722.80 17,148.50 17,673.30 0.3M
2024-04-25 17,049.50 17,346.50 16,980.20 16,980.20 0.3M
2024-04-24 17,306.90 17,881.20 17,138.60 17,405.90 1.7M
2024-04-23 17,277.20 20,148.50 16,604.00 17,396.00 12.6M
2024-04-22 13,772.30 17,940.60 13,465.30 17,386.10 9.4M
2024-04-19 14,405.90 14,663.40 13,435.60 13,891.10 0.1M
2024-04-18 13,871.30 14,247.50 13,762.40 14,188.10 0.1M
2024-04-17 13,643.60 14,178.20 13,564.40 13,841.60 0.1M
2024-04-16 13,811.90 14,326.70 13,623.80 13,623.80 0.1M
2024-04-15 13,970.30 13,980.20 12,871.30 13,445.50 0.1M
2024-04-12 13,920.80 14,138.60 13,514.90 14,000.00 0.1M
2024-04-11 13,524.80 14,118.80 13,316.80 13,910.90 0.1M
2024-04-09 14,663.40 14,663.40 13,326.70 13,604.00 0.1M
2024-04-08 14,653.50 15,534.70 14,059.40 14,831.70 0.4M
2024-04-05 13,841.60 15,613.90 13,762.40 13,980.20 0.6M
2024-04-04 13,198.00 14,514.90 13,198.00 13,910.90 0.4M
2024-04-03 12,732.70 12,960.40 12,683.20 12,841.60 0.0M
2024-04-02 12,732.70 12,831.70 12,623.80 12,742.60 0.0M
2024-04-01 12,881.20 12,881.20 12,732.70 12,831.70 0.0M
2024-03-29 12,920.80 12,920.80 12,782.20 12,881.20 0.0M
2024-03-28 12,703.00 12,861.40 12,673.30 12,772.30 0.0M
2024-03-27 12,871.30 13,009.90 12,821.80 12,920.80 0.0M
2024-03-26 12,871.30 13,029.70 12,871.30 12,891.10 0.0M
2024-03-25 12,871.30 13,029.70 12,841.60 12,871.30 0.0M
2024-03-22 13,009.90 13,029.70 12,703.00 13,009.90 0.0M
2024-03-21 12,970.30 13,029.70 12,752.50 12,930.70 0.0M
2024-03-20 12,851.50 13,049.50 12,851.50 12,970.30 0.0M
2024-03-19 12,940.60 12,940.60 12,742.60 12,851.50 0.0M
2024-03-18 12,861.40 12,960.40 12,802.00 12,940.60 0.0M
2024-03-15 12,782.20 12,960.40 12,653.50 12,960.40 0.0M
2024-03-14 12,960.40 12,970.30 12,742.60 12,881.20 0.0M
2024-03-13 12,772.30 13,029.70 12,752.50 12,970.30 0.0M
2024-03-12 12,584.20 12,762.40 12,584.20 12,732.70 0.0M
2024-03-11 12,722.80 12,881.20 12,653.50 12,703.00 0.0M
2024-03-10 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2024-03-08 12,574.30 12,752.50 12,574.30 12,722.80 0.0M
2024-03-07 12,772.30 12,910.90 12,099.00 12,673.30 0.0M
2024-03-06 12,772.30 12,782.20 12,623.80 12,772.30 0.0M
2024-03-05 12,811.90 12,910.90 12,623.80 12,792.10 0.0M
2024-03-04 12,673.30 13,029.70 12,673.30 12,802.00 0.0M
2024-03-03 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2024-02-29 12,742.60 12,742.60 12,613.90 12,673.30 0.0M
2024-02-28 12,722.80 12,772.30 12,604.00 12,742.60 0.0M
2024-02-27 12,693.10 12,772.30 12,623.80 12,772.30 0.0M
2024-02-26 12,881.20 12,930.70 12,693.10 12,821.80 0.0M
2024-02-23 12,861.40 12,891.10 12,772.30 12,871.30 0.0M
2024-02-22 12,861.40 12,990.10 12,752.50 12,841.60 0.0M
2024-02-21 12,881.20 12,881.20 12,703.00 12,811.90 0.0M
2024-02-20 12,881.20 13,247.50 12,673.30 12,762.40 0.0M
2024-02-19 12,673.30 12,772.30 12,594.10 12,742.60 0.0M
2024-02-16 12,683.20 12,772.30 12,574.30 12,673.30 0.0M
2024-02-15 12,574.30 12,683.20 12,495.00 12,663.40 0.0M
2024-02-14 12,643.60 12,683.20 12,534.70 12,643.60 0.0M
2024-02-13 12,683.20 12,821.80 12,584.20 12,722.80 0.0M
2024-02-12 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2024-02-08 12,841.60 13,366.30 12,584.20 12,821.80 0.1M
2024-02-07 12,881.20 12,881.20 12,722.80 12,841.60 0.0M
2024-02-06 12,910.90 12,940.60 12,663.40 12,851.50 0.0M
2024-02-05 12,722.80 12,881.20 12,663.40 12,811.90 0.0M
2024-02-04 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2024-02-02 12,673.30 12,802.00 12,505.00 12,722.80 0.0M
2024-02-01 12,495.00 12,663.40 12,396.00 12,663.40 0.0M
2024-01-31 12,475.20 12,524.80 12,386.10 12,505.00 0.0M
2024-01-30 12,435.60 12,524.80 12,425.70 12,524.80 0.0M
2024-01-29 12,574.30 12,623.80 12,415.80 12,524.80 0.0M
2024-01-26 12,564.40 12,574.30 12,475.20 12,554.50 0.0M
2024-01-25 12,554.50 12,564.40 12,425.70 12,514.90 0.0M
2024-01-24 12,574.30 12,574.30 12,475.20 12,554.50 0.0M
2024-01-23 12,514.90 12,574.30 12,465.30 12,554.50 0.0M
2024-01-22 12,405.90 12,534.70 12,405.90 12,514.90 0.0M
2024-01-19 12,356.40 12,495.00 12,356.40 12,475.20 0.0M
2024-01-18 12,277.20 12,425.70 12,217.80 12,425.70 0.0M
2024-01-17 12,425.70 12,425.70 12,287.10 12,346.50 0.0M
2024-01-16 12,425.70 12,485.10 12,336.60 12,435.60 0.0M
2024-01-15 12,455.40 12,524.80 12,376.20 12,445.50 0.0M
2024-01-12 12,534.70 12,534.70 12,396.00 12,455.40 0.0M
2024-01-11 12,435.60 12,505.00 12,435.60 12,475.20 0.0M
2024-01-10 12,386.10 12,524.80 12,386.10 12,435.60 0.0M
2024-01-09 12,465.30 12,534.70 12,425.70 12,435.60 0.0M
2024-01-08 12,475.20 12,485.10 12,405.90 12,425.70 0.0M
2024-01-05 12,376.20 12,455.40 12,277.20 12,425.70 0.0M
2024-01-04 12,455.40 12,604.00 12,366.30 12,415.80 0.0M
2024-01-03 12,623.80 12,623.80 12,405.90 12,574.30 0.0M
2024-01-02 12,524.80 12,623.80 12,465.30 12,584.20 0.0M