큐리옥스바이오시스템즈 [445680] KOSDAQ
기술성장기업부
45,900 원
전일대비:
▲
3,700
(8.77%)
시가
43,250
고가
47,450
저가
41,200
거래량
201,007
거래대금
9,099 백만
시가총액
7,896 억
52주 최고
149,200
52주 최저
33,450
📈 주가 차트 (최근 20일)
큐리옥스바이오시스템즈
445680
120봉
💬 큐리옥스바이오시스템즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 45,900 | 3,700 | 8.77% | 43,250 | 47,450 | 41,200 | 201,007 |
| 2026-06-23 | 42,200 | -7,000 | -14.23% | 45,700 | 47,950 | 41,900 | 311,015 |
| 2026-06-22 | 49,200 | -3,800 | -7.17% | 49,550 | 51,400 | 47,050 | 271,520 |
| 2026-06-19 | 53,000 | -6,100 | -10.32% | 57,200 | 58,400 | 51,700 | 211,521 |
| 2026-06-18 | 59,100 | -6,600 | -10.05% | 65,100 | 65,300 | 58,600 | 110,910 |
| 2026-06-17 | 65,700 | 3,700 | 5.97% | 61,600 | 67,700 | 58,600 | 200,431 |
| 2026-06-16 | 62,000 | -2,800 | -4.32% | 62,200 | 63,600 | 57,000 | 160,284 |
| 2026-06-15 | 64,800 | -4,100 | -5.95% | 71,900 | 74,500 | 63,900 | 154,529 |
| 2026-06-12 | 68,900 | -500 | -0.72% | 71,500 | 73,000 | 68,100 | 93,636 |
| 2026-06-11 | 69,400 | 200 | 0.29% | 63,000 | 69,400 | 60,500 | 265,753 |
| 2026-06-10 | 69,200 | -5,400 | -7.24% | 73,600 | 73,600 | 66,900 | 182,146 |
| 2026-06-09 | 74,600 | -4,400 | -5.57% | 80,500 | 81,400 | 73,800 | 148,301 |
| 2026-06-08 | 79,000 | -9,900 | -11.14% | 82,100 | 84,900 | 75,400 | 186,996 |
| 2026-06-05 | 88,900 | -9,400 | -9.56% | 98,500 | 98,500 | 88,700 | 106,549 |
| 2026-06-04 | 98,300 | 5,400 | 5.81% | 93,000 | 99,900 | 90,350 | 107,967 |
| 2026-06-02 | 92,900 | 7,100 | 8.28% | 82,000 | 94,000 | 79,500 | 155,417 |
| 2026-06-01 | 85,800 | -4,600 | -5.09% | 90,000 | 90,300 | 83,000 | 180,452 |
| 2026-05-29 | 90,400 | -2,300 | -2.48% | 92,500 | 94,900 | 89,200 | 381,307 |
| 2026-05-28 | 92,700 | 3,300 | 3.69% | 90,300 | 94,200 | 86,000 | 106,678 |
| 2026-05-27 | 89,400 | -1,900 | -2.08% | 91,200 | 94,100 | 88,000 | 74,625 |