쿼드메디슨 [464490] KOSDAQ
기술성장기업부
5,240 원
전일대비:
▲
120
(2.34%)
시가
5,450
고가
5,450
저가
5,080
거래량
31,327
거래대금
163 백만
시가총액
602 억
52주 최고
27,150
52주 최저
4,735
📈 주가 차트 (최근 20일)
쿼드메디슨
464490
120봉
💬 쿼드메디슨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,240 | 120 | 2.34% | 5,450 | 5,450 | 5,080 | 31,327 |
| 2026-08-21 | 5,120 | -380 | -6.91% | 5,500 | 5,500 | 5,100 | 47,828 |
| 2026-08-20 | 5,500 | 100 | 1.85% | 5,800 | 5,800 | 5,450 | 13,555 |
| 2026-08-19 | 5,400 | -110 | -2.00% | 5,260 | 5,660 | 5,250 | 7,362 |
| 2026-08-18 | 5,510 | -320 | -5.49% | 5,830 | 5,920 | 5,470 | 36,823 |
| 2026-08-14 | 5,830 | -80 | -1.35% | 5,950 | 6,060 | 5,710 | 24,502 |
| 2026-08-13 | 5,910 | -220 | -3.59% | 6,130 | 6,140 | 5,660 | 66,945 |
| 2026-08-12 | 6,130 | 50 | 0.82% | 6,290 | 6,790 | 5,980 | 133,241 |
| 2026-08-11 | 6,080 | -20 | -0.33% | 6,040 | 6,370 | 5,820 | 53,735 |
| 2026-08-10 | 6,100 | -50 | -0.81% | 6,150 | 6,250 | 5,920 | 48,847 |
| 2026-08-07 | 6,150 | 220 | 3.71% | 5,930 | 6,170 | 5,870 | 30,311 |
| 2026-08-06 | 5,930 | 60 | 1.02% | 6,050 | 6,150 | 5,820 | 22,046 |
| 2026-08-05 | 5,870 | 20 | 0.34% | 6,060 | 6,120 | 5,860 | 28,825 |
| 2026-08-04 | 5,850 | 130 | 2.27% | 5,720 | 6,070 | 5,720 | 23,591 |
| 2026-08-03 | 5,720 | 210 | 3.81% | 5,510 | 5,890 | 5,380 | 19,463 |
| 2026-07-31 | 5,510 | 490 | 9.76% | 5,020 | 5,520 | 5,020 | 25,480 |
| 2026-07-30 | 5,020 | 30 | 0.60% | 4,740 | 5,190 | 4,740 | 24,216 |
| 2026-07-29 | 4,990 | -490 | -8.94% | 5,300 | 5,740 | 4,735 | 67,266 |
| 2026-07-28 | 5,480 | -550 | -9.12% | 5,750 | 6,130 | 5,360 | 35,265 |
| 2026-07-27 | 6,030 | 320 | 5.60% | 6,140 | 6,140 | 5,760 | 15,136 |