history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
씨엠티엑스
388210
| date |
open |
high |
low |
close |
volume |
| 20260821 |
73100.0 |
73100.0 |
69100.0 |
69500.0 |
54142.0 |
| 20260820 |
76100.0 |
76200.0 |
72700.0 |
74500.0 |
38713.0 |
| 20260819 |
73000.0 |
76500.0 |
72000.0 |
73800.0 |
84567.0 |
| 20260818 |
80500.0 |
83300.0 |
75300.0 |
76800.0 |
82217.0 |
| 20260814 |
82300.0 |
82700.0 |
77900.0 |
80800.0 |
34122.0 |
| 20260813 |
83700.0 |
85200.0 |
81100.0 |
81700.0 |
54739.0 |
| 20260812 |
82100.0 |
83000.0 |
79200.0 |
82000.0 |
44683.0 |
| 20260811 |
79100.0 |
84600.0 |
78300.0 |
82200.0 |
41866.0 |
| 20260810 |
75500.0 |
80600.0 |
73900.0 |
80100.0 |
59988.0 |
| 20260807 |
78300.0 |
80400.0 |
73000.0 |
73700.0 |
49729.0 |
| 20260806 |
77400.0 |
79200.0 |
72400.0 |
77800.0 |
57924.0 |
| 20260805 |
80500.0 |
80600.0 |
77000.0 |
79000.0 |
57407.0 |
| 20260804 |
73200.0 |
76000.0 |
70400.0 |
75300.0 |
63049.0 |
| 20260803 |
71000.0 |
75000.0 |
70000.0 |
72400.0 |
42983.0 |
| 20260731 |
67500.0 |
73000.0 |
65800.0 |
72200.0 |
56446.0 |
| 20260730 |
58300.0 |
64800.0 |
58100.0 |
59900.0 |
104725.0 |
| 20260729 |
69800.0 |
71500.0 |
56500.0 |
62000.0 |
111231.0 |
| 20260728 |
76800.0 |
80100.0 |
68500.0 |
69400.0 |
71336.0 |
| 20260727 |
81600.0 |
84100.0 |
80500.0 |
82900.0 |
33121.0 |
| 20260724 |
86600.0 |
87100.0 |
80200.0 |
80300.0 |
56349.0 |
| 20260723 |
91400.0 |
92700.0 |
84300.0 |
87100.0 |
58138.0 |
| 20260722 |
92600.0 |
96100.0 |
88400.0 |
88400.0 |
56239.0 |
| 20260721 |
89400.0 |
89500.0 |
85000.0 |
88800.0 |
50536.0 |
| 20260720 |
87900.0 |
91400.0 |
83300.0 |
89400.0 |
83450.0 |
| 20260716 |
89500.0 |
90700.0 |
84000.0 |
86300.0 |
61696.0 |
| 20260715 |
90000.0 |
96000.0 |
87000.0 |
94000.0 |
98151.0 |
| 20260714 |
84700.0 |
86400.0 |
79200.0 |
84200.0 |
80872.0 |
| 20260713 |
89000.0 |
94600.0 |
82500.0 |
84700.0 |
104666.0 |
| 20260710 |
79200.0 |
86300.0 |
77800.0 |
85000.0 |
69067.0 |
| 20260709 |
68900.0 |
76500.0 |
67900.0 |
75900.0 |
90294.0 |
| 20260708 |
72200.0 |
76800.0 |
68200.0 |
68900.0 |
94674.0 |
| 20260707 |
82000.0 |
83300.0 |
74300.0 |
76700.0 |
50233.0 |
| 20260706 |
83900.0 |
85100.0 |
78500.0 |
82000.0 |
50756.0 |
| 20260703 |
83900.0 |
84600.0 |
79000.0 |
84300.0 |
55316.0 |
| 20260702 |
92100.0 |
92100.0 |
84000.0 |
84200.0 |
66722.0 |
| 20260701 |
94400.0 |
100500.0 |
91000.0 |
96300.0 |
85062.0 |
| 20260630 |
95800.0 |
99700.0 |
93000.0 |
93300.0 |
52804.0 |
| 20260629 |
89600.0 |
99400.0 |
89100.0 |
95500.0 |
98346.0 |
| 20260626 |
94700.0 |
96200.0 |
86500.0 |
89400.0 |
113847.0 |
| 20260625 |
98200.0 |
106000.0 |
92800.0 |
94600.0 |
75882.0 |
| 20260624 |
93300.0 |
97700.0 |
91000.0 |
93600.0 |
57564.0 |
| 20260623 |
107500.0 |
107900.0 |
94000.0 |
94500.0 |
70845.0 |
| 20260622 |
101400.0 |
111400.0 |
101000.0 |
104500.0 |
71879.0 |
| 20260619 |
107900.0 |
108700.0 |
100300.0 |
103300.0 |
56411.0 |
| 20260618 |
107200.0 |
110300.0 |
105000.0 |
105900.0 |
50134.0 |
| 20260617 |
109900.0 |
112500.0 |
106100.0 |
107900.0 |
52769.0 |
| 20260616 |
115300.0 |
117600.0 |
111000.0 |
111200.0 |
62493.0 |
| 20260615 |
120800.0 |
121000.0 |
111400.0 |
112600.0 |
123549.0 |
| 20260612 |
118800.0 |
122200.0 |
114400.0 |
118600.0 |
93310.0 |
| 20260611 |
105100.0 |
115500.0 |
102300.0 |
111300.0 |
76040.0 |
| 20260610 |
106100.0 |
115900.0 |
103600.0 |
106000.0 |
72607.0 |
| 20260609 |
94400.0 |
112800.0 |
94400.0 |
107500.0 |
136932.0 |
| 20260608 |
95700.0 |
99400.0 |
92100.0 |
93400.0 |
91915.0 |
| 20260605 |
103500.0 |
112700.0 |
100700.0 |
107800.0 |
110362.0 |
| 20260604 |
107700.0 |
114700.0 |
105300.0 |
106000.0 |
80074.0 |
| 20260602 |
111200.0 |
112400.0 |
103200.0 |
108200.0 |
148839.0 |
| 20260601 |
107500.0 |
121200.0 |
107200.0 |
113800.0 |
163651.0 |
| 20260529 |
109600.0 |
109600.0 |
101100.0 |
106200.0 |
127041.0 |
| 20260528 |
115800.0 |
115800.0 |
103700.0 |
107200.0 |
160299.0 |
| 20260527 |
129800.0 |
130500.0 |
115100.0 |
115600.0 |
111697.0 |
