R&D IR

  • 홈
  • IR
  • 주가정보

주가정보

2024-05-17 17:36:49

기준 새로고침
씨티씨바이오
(060590)
현재가

9,060

  • 전일대비

    460

  • 등락률

    5.35%

  • 시가

    10,160

  • 고가

    10,500

  • 저가

    8,930

  • 상한가

    11,180

  • 하한가

    6,020

  • 거래량

    5,072,640

  • 거래대금

    50,160,844,130

  • 상장주식수

    24,181,020

  • 액면가

    500
시간대별 거래

시간

체결가

전일대비

매도호가

매수호가

체결량

15:30:00

9,060

460

9,060

9,050

22,403

15:20:00

9,060

460

9,100

9,090

2,144

15:19:30

9,060

460

9,100

9,060

3,979

15:19:00

9,060

460

9,070

9,060

1

15:18:30

9,120

520

9,100

9,080

101

15:18:00

9,100

500

9,100

9,050

198

15:17:40

9,050

450

9,060

9,000

1

15:17:10

8,990

390

9,020

8,990

4

15:16:40

9,020

420

9,060

9,020

2,952

15:16:10

9,100

500

9,110

9,100

1,001
일자별 체결가

일자

종가

전일대비

시가

고가

저가

거래량

거래대금

24-05-17

 9,060 460 10,160 10,500 8,930 5,072,640 50,160,844,130

24-05-16

 8,600 350 8,270 8,790 8,270 187,393 1,651,469,050

24-05-14

 8,250 150 8,080 8,350 7,950 35,658 293,733,360

24-05-13

 8,100 190 7,900 8,220 7,900 60,776 491,588,120

24-05-10

 7,910 130 8,130 8,130 7,910 25,048 199,729,890

24-05-09

 8,040 10 8,030 8,120 7,960 51,830 417,881,090

24-05-08

 8,050 40 7,930 8,120 7,930 23,644 188,480,860

24-05-07

 8,010 0 8,020 8,050 7,930 22,459 179,412,750

24-05-03

 8,010 70 8,080 8,210 7,990 31,140 250,662,970

24-05-02

 8,080 70 8,110 8,230 8,060 22,298 181,394,760

24-04-30

 8,150 100 8,050 8,220 7,990 27,459 223,073,690

24-04-29

 8,050 270 7,780 8,080 7,760 47,579 375,341,090

24-04-26

 7,780 90 7,980 7,980 7,750 23,060 179,926,510

24-04-25

 7,870 130 7,980 7,980 7,790 30,183 237,095,280

24-04-24

 8,000 60 7,940 8,040 7,900 29,779 237,845,230

24-04-23

 7,940 60 7,980 8,090 7,830 37,538 298,954,050

24-04-22

 7,880 10 7,790 7,990 7,790 33,757 265,883,100

24-04-19

 7,870 120 7,990 8,070 7,710 47,227 370,038,880

24-04-18

 7,990 100 7,820 8,030 7,810 42,239 335,550,370

24-04-17

 7,890 100 7,960 8,010 7,890 40,255 319,864,460

24-04-16

 7,990 240 8,250 8,250 7,860 118,946 949,838,960

24-04-15

 8,230 160 8,250 8,290 8,150 39,018 320,231,400

24-04-12

 8,390 160 8,230 8,440 8,150 42,344 351,668,880

24-04-11

 8,230 80 8,220 8,310 8,150 32,166 265,201,010

24-04-09

 8,310 120 8,370 8,500 8,190 66,876 552,831,200

24-04-08

 8,430 100 8,530 8,580 8,330 51,165 429,913,710

24-04-05

 8,530 20 8,500 8,630 8,440 56,321 478,817,750

24-04-04

 8,510 0 8,520 8,680 8,460 44,014 374,921,160

24-04-03

 8,510 80 8,510 8,660 8,430 68,506 581,936,260

24-04-02

 8,590 130 8,730 8,790 8,550 78,012 671,953,760

24-04-01

 8,720 40 8,680 8,800 8,380 111,265 959,666,630

24-03-29

 8,680 510 9,070 9,170 8,620 204,991 1,806,357,810

24-03-28

 9,190 160 9,200 9,420 9,050 334,975 3,094,096,930

24-03-27

 9,030 10 9,000 9,120 8,850 86,519 774,620,900

24-03-26

 9,040 30 9,070 9,300 8,890 84,561 759,379,770

24-03-25

 9,070 420 8,660 9,440 8,660 223,441 2,030,849,020

24-03-22

 8,650 60 8,640 8,750 8,600 59,023 511,184,780

24-03-21

 8,710 20 8,810 8,840 8,570 80,387 696,289,150

24-03-20

 8,730 180 8,910 9,060 8,710 72,846 644,389,620

24-03-19

 8,910 230 9,000 9,390 8,880 121,317 1,098,509,500

24-03-18

 9,140 20 8,980 9,190 8,850 114,546 1,033,087,480

24-03-15

 9,540 300 9,840 9,850 9,400 265,339 2,492,194,540

24-03-14

 9,840 160 9,940 10,010 9,500 210,990 2,053,285,950

24-03-13

 10,000 1,010 9,200 10,200 9,000 919,092 8,992,751,250

24-03-12

 8,990 20 9,140 9,290 8,880 105,278 957,548,880

24-03-11

 9,010 190 9,290 9,460 8,800 176,623 1,605,892,710

24-03-08

 9,200 860 8,580 9,500 8,470 598,416 5,477,885,380

24-03-07

 8,340 10 8,480 8,480 8,180 64,448 534,784,080

24-03-06

 8,350 20 8,290 8,490 8,290 36,919 308,947,430

24-03-05

 8,370 130 8,500 8,680 8,370 33,731 284,266,190

24-03-04

 8,500 260 8,770 8,890 8,460 78,617 671,405,710

24-02-29

 8,760 50 8,790 9,000 8,600 80,605 709,251,730

24-02-28

 8,710 180 8,940 9,060 8,670 116,023 1,021,366,390

24-02-27

 8,890 340 8,510 9,130 8,510 240,144 2,135,175,550

24-02-26

 8,550 40 8,510 8,590 8,410 25,741 218,383,450

24-02-23

 8,510 60 8,520 8,700 8,440 43,559 373,388,730

24-02-22

 8,570 10 8,590 8,670 8,480 43,291 368,870,650

24-02-21

 8,560 150 8,700 8,730 8,550 50,710 437,048,230

24-02-20

 8,710 60 8,650 8,740 8,600 23,267 201,809,900

24-02-19

 8,650 100 8,690 8,870 8,580 51,487 446,814,560