케어젠 [214370] KOSDAQ
벤처기업부
51,900 원
전일대비:
▼
2,100
(-3.89%)
시가
52,100
고가
52,600
저가
49,450
거래량
89,602
거래대금
4,558 백만
시가총액
27,878 억
52주 최고
153,800
52주 최저
46,350
📈 주가 차트 (최근 20일)
케어젠
214370
120봉
💬 케어젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 51,900 | -2,100 | -3.89% | 52,100 | 52,600 | 49,450 | 89,602 |
| 2026-08-20 | 54,000 | 0 | 0.00% | 55,900 | 56,800 | 50,400 | 146,628 |
| 2026-08-19 | 54,000 | -1,400 | -2.53% | 53,900 | 55,300 | 51,600 | 71,809 |
| 2026-08-18 | 55,400 | -6,500 | -10.50% | 59,000 | 59,000 | 54,100 | 162,084 |
| 2026-08-14 | 61,900 | -2,100 | -3.28% | 64,300 | 66,200 | 60,800 | 135,246 |
| 2026-08-13 | 64,000 | -400 | -0.62% | 64,200 | 66,600 | 63,000 | 64,454 |
| 2026-08-12 | 64,400 | -1,600 | -2.42% | 65,400 | 65,900 | 63,500 | 58,399 |
| 2026-08-11 | 66,000 | -4,000 | -5.71% | 68,500 | 70,600 | 62,600 | 136,124 |
| 2026-08-10 | 70,000 | 4,000 | 6.06% | 65,800 | 71,000 | 65,500 | 79,673 |
| 2026-08-07 | 66,000 | -800 | -1.20% | 65,200 | 67,200 | 62,300 | 70,250 |
| 2026-08-06 | 66,800 | 3,200 | 5.03% | 63,700 | 67,500 | 61,800 | 68,232 |
| 2026-08-05 | 63,600 | -700 | -1.09% | 64,900 | 66,000 | 62,100 | 72,888 |
| 2026-08-04 | 64,300 | 5,400 | 9.17% | 58,900 | 65,000 | 58,900 | 111,655 |
| 2026-08-03 | 58,900 | 3,300 | 5.94% | 53,800 | 61,500 | 53,300 | 89,452 |
| 2026-07-31 | 55,600 | 6,300 | 12.78% | 51,300 | 56,700 | 50,100 | 104,202 |
| 2026-07-30 | 49,300 | -800 | -1.60% | 49,500 | 53,700 | 48,450 | 122,267 |
| 2026-07-29 | 50,100 | -4,700 | -8.58% | 57,400 | 57,400 | 48,000 | 154,236 |
| 2026-07-28 | 54,800 | -4,900 | -8.21% | 58,900 | 59,200 | 52,700 | 72,145 |
| 2026-07-27 | 59,700 | 3,000 | 5.29% | 57,700 | 60,300 | 57,100 | 51,646 |
| 2026-07-24 | 56,700 | -900 | -1.56% | 54,600 | 58,700 | 54,600 | 49,076 |