큐리옥스바이오시스템즈 [445680] KOSDAQ
기술성장기업부
57,500 원
전일대비:
▲
4,700
(8.90%)
시가
55,500
고가
57,800
저가
52,900
거래량
187,675
거래대금
10,510 백만
시가총액
9,904 억
52주 최고
149,200
52주 최저
31,650
📈 주가 차트 (최근 20일)
큐리옥스바이오시스템즈
445680
120봉
💬 큐리옥스바이오시스템즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 57,500 | 4,700 | 8.90% | 55,500 | 57,800 | 52,900 | 187,675 |
| 2026-10-14 | 52,800 | 1,400 | 2.72% | 50,900 | 55,300 | 49,250 | 83,070 |
| 2026-10-13 | 51,400 | -2,800 | -5.17% | 53,400 | 53,600 | 50,700 | 78,050 |
| 2026-10-12 | 54,200 | 700 | 1.31% | 53,200 | 55,300 | 52,000 | 97,569 |
| 2026-10-08 | 53,500 | -5,700 | -9.63% | 59,800 | 59,900 | 52,500 | 143,225 |
| 2026-10-07 | 59,200 | -2,300 | -3.74% | 63,400 | 63,900 | 58,900 | 69,502 |
| 2026-10-06 | 61,500 | 3,300 | 5.67% | 61,000 | 63,900 | 59,600 | 103,541 |
| 2026-10-02 | 58,200 | -1,000 | -1.69% | 59,300 | 60,800 | 57,900 | 59,113 |
| 2026-10-01 | 59,200 | 1,800 | 3.14% | 57,000 | 60,800 | 56,500 | 77,649 |
| 2026-09-30 | 57,400 | 3,800 | 7.09% | 53,600 | 59,900 | 53,500 | 123,294 |
| 2026-09-29 | 53,600 | 3,300 | 6.56% | 50,500 | 53,600 | 49,000 | 88,784 |
| 2026-09-28 | 50,300 | 700 | 1.41% | 49,400 | 52,000 | 49,050 | 111,099 |
| 2026-09-23 | 49,600 | 2,400 | 5.08% | 48,100 | 50,100 | 47,400 | 49,758 |
| 2026-09-22 | 47,200 | -1,050 | -2.18% | 48,600 | 48,600 | 47,100 | 28,415 |
| 2026-09-21 | 48,250 | 2,400 | 5.23% | 45,250 | 48,700 | 45,250 | 57,299 |
| 2026-09-18 | 45,850 | -1,850 | -3.88% | 47,800 | 48,000 | 45,250 | 106,859 |
| 2026-09-17 | 47,700 | 350 | 0.74% | 47,000 | 47,700 | 46,300 | 34,296 |
| 2026-09-16 | 47,350 | -1,750 | -3.56% | 50,000 | 51,500 | 46,300 | 107,452 |
| 2026-09-15 | 49,100 | 1,500 | 3.15% | 47,250 | 49,700 | 46,900 | 53,516 |
| 2026-09-14 | 47,600 | -400 | -0.83% | 47,550 | 48,750 | 47,150 | 45,259 |