케어젠 [214370] KOSDAQ
벤처기업부
69,500 원
전일대비:
▼
3,400
(-4.66%)
시가
72,500
고가
74,800
저가
68,600
거래량
82,393
거래대금
5,844 백만
시가총액
37,332 억
52주 최고
153,800
52주 최저
30,500
📈 주가 차트 (최근 20일)
케어젠
214370
120봉
💬 케어젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 69,500 | -3,400 | -4.66% | 72,500 | 74,800 | 68,600 | 82,393 |
| 2026-06-22 | 72,900 | 1,700 | 2.39% | 69,100 | 73,200 | 68,700 | 67,307 |
| 2026-06-19 | 71,200 | 1,300 | 1.86% | 71,200 | 71,700 | 68,600 | 79,471 |
| 2026-06-18 | 69,900 | -9,000 | -11.41% | 76,100 | 77,500 | 69,900 | 145,321 |
| 2026-06-17 | 78,900 | 4,100 | 5.48% | 76,300 | 80,600 | 73,400 | 78,256 |
| 2026-06-16 | 74,800 | -1,300 | -1.71% | 75,400 | 77,000 | 73,500 | 78,567 |
| 2026-06-15 | 76,100 | 1,300 | 1.74% | 76,100 | 79,200 | 75,100 | 68,625 |
| 2026-06-12 | 74,800 | -7,200 | -8.78% | 83,000 | 85,000 | 74,500 | 112,589 |
| 2026-06-11 | 82,000 | 9,400 | 12.95% | 71,900 | 82,000 | 69,400 | 229,833 |
| 2026-06-10 | 72,600 | -1,900 | -2.55% | 71,300 | 75,300 | 71,300 | 52,867 |
| 2026-06-09 | 74,500 | 6,300 | 9.24% | 68,500 | 76,800 | 66,200 | 128,736 |
| 2026-06-08 | 68,200 | -9,600 | -12.34% | 75,400 | 75,400 | 67,300 | 189,080 |
| 2026-06-05 | 77,800 | -6,700 | -7.93% | 85,500 | 85,500 | 75,400 | 134,831 |
| 2026-06-04 | 84,500 | 2,800 | 3.43% | 81,700 | 86,000 | 79,200 | 86,231 |
| 2026-06-02 | 81,700 | -2,300 | -2.74% | 83,000 | 84,500 | 80,000 | 121,042 |
| 2026-06-01 | 84,000 | -4,400 | -4.98% | 90,900 | 90,900 | 81,900 | 129,113 |
| 2026-05-29 | 88,400 | -1,000 | -1.12% | 91,000 | 91,900 | 86,700 | 102,168 |
| 2026-05-28 | 89,400 | -3,900 | -4.18% | 91,500 | 94,300 | 86,800 | 76,821 |
| 2026-05-27 | 93,300 | 2,800 | 3.09% | 89,500 | 95,200 | 88,700 | 111,250 |
| 2026-05-26 | 90,500 | 1,400 | 1.57% | 90,300 | 92,000 | 86,200 | 72,021 |