시장 데이터를 불러오는 중
전체 종목
씨피시스템 과거 주가
413630.KQ · KOSDAQ
주요 제품·사업: 전기재료연결부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
413630.KQ · KOSDAQ
주요 제품·사업: 전기재료연결부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩4,030 | ₩4,045 | ₩3,790 | ₩3,830 | -4.96% | 30.5만 |
| 2026.10.06–2026.10.08 | ₩4,205 | ₩4,600 | ₩4,015 | ₩4,030 | -4.16% | 488.9만 |
| 2026.09.28–2026.10.02 | ₩4,255 | ₩4,355 | ₩3,975 | ₩4,145 | -2.59% | 256.3만 |
| 2026.09.21–2026.09.23 | ₩4,370 | ₩4,630 | ₩4,170 | ₩4,275 | -2.17% | 355.9만 |
| 2026.09.14–2026.09.18 | ₩4,130 | ₩5,400 | ₩3,925 | ₩4,410 | +6.78% | 4336.9만 |
| 2026.09.07–2026.09.11 | ₩4,145 | ₩4,475 | ₩3,845 | ₩4,240 | +2.29% | 1275.7만 |
| 2026.08.31–2026.09.04 | ₩3,930 | ₩4,445 | ₩3,860 | ₩4,075 | +3.69% | 1344.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,170 |
| ₩4,300 |
| ₩3,125 |
| ₩3,960 |
| +24.92% |
| 2238만 |
| 2026.08.18–2026.08.21 | ₩3,755 | ₩3,830 | ₩3,175 | ₩3,210 | -14.51% | 225.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,830 | ₩4,360 | ₩3,760 | ₩3,770 | -1.57% | 1194.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,985 | ₩4,665 | ₩3,690 | ₩3,830 | -3.89% | 3862.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,130 | ₩5,100 | ₩3,000 | ₩3,865 | +23.48% | 1.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩3,300 | ₩4,095 | ₩3,035 | ₩3,130 | -5.15% | 4387.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,220 | ₩3,830 | ₩2,065 | ₩3,360 | +51.35% | 3681.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,435 | ₩2,475 | ₩1,938 | ₩2,170 | -10.88% | 194.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,715 | ₩3,190 | ₩2,305 | ₩2,460 | -9.39% | 658.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,050 | ₩3,800 | ₩2,475 | ₩2,700 | -11.48% | 3948.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,655 | ₩3,195 | ₩2,360 | ₩3,195 | +20.34% | 379.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,450 | ₩2,725 | ₩2,370 | ₩2,645 | +7.96% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,925 | ₩2,980 | ₩2,610 | ₩2,685 | -8.21% | 68.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,330 | ₩3,370 | ₩2,865 | ₩2,925 | -12.16% | 76.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,360 | ₩3,390 | ₩2,970 | ₩3,305 | -1.64% | 106.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,910 | ₩4,170 | ₩3,345 | ₩3,370 | -13.81% | 366.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,085 | ₩4,120 | ₩3,680 | ₩3,750 | -8.20% | 108.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,260 | ₩4,290 | ₩4,010 | ₩4,055 | -4.81% | 128.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,170 | ₩4,500 | ₩3,955 | ₩4,200 | +0.72% | 418.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,615 | ₩4,720 | ₩3,535 | ₩4,150 | +14.80% | 838.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,570 | ₩3,750 | ₩3,385 | ₩3,615 | +1.26% | 82.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,460 | ₩3,955 | ₩3,335 | ₩3,565 | +3.03% | 275만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,895 | ₩3,905 | ₩3,500 | ₩3,630 | -6.80% | 109만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,020 | ₩4,365 | ₩3,845 | ₩3,965 | -1.37% | 287만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,685 | ₩4,460 | ₩3,520 | ₩3,975 | +7.87% | 342.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩4,525 | ₩4,670 | ₩3,435 | ₩3,925 | -13.26% | 286.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,660 | ₩5,290 | ₩4,470 | ₩4,700 | +0.86% | 881.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩5,000 | ₩5,040 | ₩4,620 | ₩4,640 | -7.20% | 191.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,520 | ₩5,260 | ₩4,505 | ₩4,900 | +8.41% | 1536만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,725 | ₩4,870 | ₩4,100 | ₩4,295 | -9.10% | 350만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,845 | ₩5,430 | ₩4,710 | ₩4,790 | -1.14% | 808.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,250 | ₩6,190 | ₩4,210 | ₩4,810 | +13.18% | 5080.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,355 | ₩4,940 | ₩3,880 | ₩4,180 | -4.02% | 1776.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,595 | ₩4,625 | ₩4,210 | ₩4,315 | -6.09% | 445.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,410 | ₩4,725 | ₩4,200 | ₩4,530 | +2.72% | 507.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,265 | ₩5,050 | ₩4,240 | ₩4,375 | +2.58% | 2635.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,590 | ₩4,765 | ₩4,030 | ₩4,235 | -7.73% | 1177.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,600 | ₩4,990 | ₩4,370 | ₩4,670 | +1.52% | 1691.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,305 | ₩5,380 | ₩4,180 | ₩4,490 | +4.30% | 4578.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,000 | ₩4,425 | ₩3,690 | ₩4,210 | +5.25% | 1901.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,740 | ₩4,970 | ₩3,960 | ₩4,000 | -15.61% | 1749.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,620 | ₩5,450 | ₩3,620 | ₩4,890 | +35.08% | 1.1억 |
|---|
| 2025.11.03–2025.11.07 | ₩4,130 | ₩4,695 | ₩3,445 | ₩3,570 | -13.56% | 1776.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,860 | ₩4,950 | ₩3,840 | ₩4,060 | +5.18% | 7540만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,670 | ₩4,080 | ₩2,590 | ₩3,800 | +42.32% | 7157.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,795 | ₩3,020 | ₩2,630 | ₩2,645 | -5.37% | 1010.8만 |
|---|