큐로셀(372320)- 매일경제 마켓

큐로셀

(372320) I 코스닥 사업서비스 11.08 15:33

29,200	전일	28,650	고가	29,800	상한가	37,200	거래량 (주)	83,116
550 1.92%	시가	28,750	저가	28,700	하한가	20,100	거래대금 (백만)	2,434

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.08	28,650	550	83,116	-4,845	21,895	0.16%	14,091,229
24.11.07	28,900	250	83,272	-1,309	26,740	0.19%	14,086,384
24.11.06	29,350	450	44,981	-5,040	28,049	0.20%	14,085,075
24.11.05	29,400	50	22,584	3,264	33,089	0.23%	14,080,035
24.11.04	28,850	550	73,390	-9,496	29,825	0.21%	14,083,299
24.11.01	29,700	850	89,242	2,048	39,321	0.28%	14,073,803
24.10.31	30,100	400	36,699	-11,061	37,273	0.26%	14,075,851
24.10.30	30,200	100	34,248	-886	48,334	0.34%	14,064,790
24.10.29	30,050	150	47,338	-4,499	49,220	0.35%	14,063,904
24.10.28	29,900	150	48,075	-8,966	53,719	0.38%	14,059,405
24.10.25	30,900	1,000	79,830	-6,350	62,685	0.44%	14,050,439
24.10.24	30,900	0	78,306	69,035	69,035	0.49%	14,044,089
24.10.23	31,500	600	164,417	0	0	0.00%	0
24.10.22	32,600	1,100	137,492	0	0	0.00%	0
24.10.21	32,650	50	114,974	0	0	0.00%	0
24.10.18	33,550	900	152,130	0	0	0.00%	0
24.10.17	32,900	650	229,325	0	0	0.00%	0
24.10.16	32,750	150	233,956	0	0	0.00%	0
24.10.15	32,850	100	308,444	0	0	0.00%	0
24.10.14	31,550	1,300	463,280	0	0	0.00%	0
24.10.11	30,700	850	237,203	0	0	0.00%	0
24.10.10	30,650	50	92,449	0	0	0.00%	0
24.10.08	29,900	750	186,991	0	0	0.00%	0
24.10.07	29,450	450	66,773	0	0	0.00%	0
24.10.04	28,950	500	30,421	0	0	0.00%	0
24.10.02	29,400	450	24,136	0	0	0.00%	0
24.09.30	28,900	500	30,548	0	0	0.00%	0
24.09.27	29,750	850	41,123	0	0	0.00%	0
24.09.26	28,600	1,150	54,716	0	0	0.00%	0
24.09.25	29,650	1,050	46,681	0	0	0.00%	0
24.09.24	30,100	450	34,295	0	0	0.00%	0
24.09.23	30,100	0	44,764	0	0	0.00%	0
24.09.20	29,700	400	64,927	0	0	0.00%	0
24.09.19	29,300	400	45,426	0	0	0.00%	0
24.09.13	29,150	150	25,780	0	0	0.00%	0
24.09.12	28,150	1,000	68,912	0	0	0.00%	0
24.09.11	28,050	100	22,222	0	0	0.00%	0
24.09.10	28,750	700	34,759	0	0	0.00%	0
24.09.09	28,400	350	34,785	0	0	0.00%	0
24.09.06	28,500	100	61,882	0	0	0.00%	0
24.09.05	28,650	150	109,303	0	0	0.00%	0
24.09.04	30,200	1,550	114,239	0	0	0.00%	0
24.09.03	30,900	700	86,545	0	0	0.00%	0
24.09.02	31,700	800	76,754	0	0	0.00%	0
24.08.30	31,350	350	96,359	0	0	0.00%	0
24.08.29	30,750	600	178,722	0	0	0.00%	0
24.08.28	31,850	1,100	131,891	0	0	0.00%	0
24.08.27	32,000	150	111,249	0	0	0.00%	0
24.08.26	31,950	50	155,436	0	0	0.00%	0
24.08.23	30,600	1,350	179,201	0	0	0.00%	0
24.08.22	30,550	50	77,146	0	0	0.00%	0
24.08.21	30,950	400	61,219	0	0	0.00%	0
24.08.20	31,000	50	88,418	0	0	0.00%	0
24.08.19	30,550	450	69,304	0	0	0.00%	0
24.08.16	30,250	300	58,675	0	0	0.00%	0
24.08.14	30,500	250	60,420	0	0	0.00%	0
24.08.13	31,050	550	106,662	0	0	0.00%	0
24.08.12	29,700	1,350	157,271	0	0	0.00%	0
24.08.09	29,400	300	77,612	0	0	0.00%	0
24.08.08	28,800	600	153,251	0	0	0.00%	0
24.08.07	26,550	2,250	247,486	0	0	0.00%	0
24.08.06	25,750	800	135,110	0	0	0.00%	0
24.08.05	29,200	3,450	189,348	0	0	0.00%	0
24.08.02	30,650	1,450	109,688	0	0	0.00%	0
24.08.01	30,550	100	42,859	0	0	0.00%	0
24.07.31	31,300	750	105,175	0	0	0.00%	0
24.07.30	31,550	250	76,672	0	0	0.00%	0
24.07.29	31,200	350	67,423	0	0	0.00%	0
24.07.26	30,700	500	95,090	0	0	0.00%	0
24.07.25	31,000	300	93,619	0	0	0.00%	0
24.07.24	30,850	150	43,697	0	0	0.00%	0
24.07.23	30,000	850	84,605	0	0	0.00%	0
24.07.22	31,450	1,450	88,947	0	0	0.00%	0
24.07.19	31,300	150	50,749	0	0	0.00%	0
24.07.18	31,100	200	83,589	0	0	0.00%	0
24.07.17	32,150	1,050	75,967	0	0	0.00%	0
24.07.16	32,450	300	92,892	0	0	0.00%	0
24.07.15	32,500	50	76,016	0	0	0.00%	0
24.07.12	31,950	550	169,714	0	0	0.00%	0
24.07.11	31,250	700	174,873	0	0	0.00%	0
24.07.10	31,350	100	106,824	0	0	0.00%	0
24.07.09	29,400	1,950	245,034	0	0	0.00%	0
24.07.08	29,300	100	157,507	0	0	0.00%	0
24.07.05	28,000	1,300	129,141	0	0	0.00%	0
24.07.04	28,100	100	51,241	0	0	0.00%	0
24.07.03	29,050	950	78,577	0	0	0.00%	0
24.07.02	30,050	1,000	63,024	0	0	0.00%	0
24.07.01	29,500	550	103,438	0	0	0.00%	0
24.06.28	27,550	1,950	136,937	0	0	0.00%	0
24.06.27	27,100	450	61,445	0	0	0.00%	0
24.06.26	27,550	450	72,243	0	0	0.00%	0
24.06.25	28,100	550	81,426	0	0	0.00%	0
24.06.24	29,300	1,200	105,135	0	0	0.00%	0
24.06.21	29,950	650	94,616	0	0	0.00%	0
24.06.20	29,850	100	111,137	0	0	0.00%	0
24.06.19	30,100	250	78,045	0	0	0.00%	0
24.06.18	30,200	100	94,901	0	0	0.00%	0
24.06.17	30,200	0	173,351	0	0	0.00%	0
24.06.14	30,450	250	134,416	0	0	0.00%	0
24.06.13	31,150	700	154,166	0	0	0.00%	0
24.06.12	30,300	850	135,503	0	0	0.00%	0
24.06.11	30,250	50	94,861	0	0	0.00%	0
24.06.10	31,500	1,250	313,691	0	0	0.00%	0
24.06.07	31,550	50	169,014	0	0	0.00%	0
24.06.05	31,600	50	193,471	0	0	0.00%	0
24.06.04	31,550	50	226,448	0	0	0.00%	0
24.06.03	32,050	500	453,927	0	0	0.00%	0
24.05.31	35,050	3,000	946,038	0	0	0.00%	0
24.05.30	33,500	1,550	3,778,866	0	0	0.00%	0
24.05.29	33,300	200	267,422	0	0	0.00%	0
24.05.28	31,500	1,800	142,980	0	0	0.00%	0
24.05.27	32,400	900	129,019	0	0	0.00%	0
24.05.24	33,050	650	73,857	0	0	0.00%	0
24.05.23	32,700	350	193,395	0	0	0.00%	0
24.05.22	32,500	200	86,200	0	0	0.00%	0
24.05.21	31,450	1,050	100,761	0	0	0.00%	0
24.05.20	31,750	300	82,666	0	0	0.00%	0
24.05.17	31,650	100	89,099	0	0	0.00%	0
24.05.16	31,500	150	69,376	0	0	0.00%	0
24.05.14	30,800	700	78,478	0	0	0.00%	0
24.05.13	31,850	1,050	130,391	0	0	0.00%	0
24.05.10	32,550	700	86,978	0	0	0.00%	0
24.05.09	33,000	450	172,551	0	0	0.00%	0
24.05.08	32,950	50	146,850	0	0	0.00%	0
24.05.07	32,350	600	108,803	0	0	0.00%	0
24.05.03	33,100	750	107,668	0	0	0.00%	0
24.05.02	32,000	1,100	144,329	0	0	0.00%	0
24.04.30	32,050	50	84,286	0	0	0.00%	0
24.04.29	32,500	450	79,445	0	0	0.00%	0
24.04.26	32,800	300	87,891	0	0	0.00%	0
24.04.25	32,750	50	142,644	0	0	0.00%	0
24.04.24	32,650	100	140,610	0	0	0.00%	0
24.04.23	31,350	1,300	168,421	0	0	0.00%	0
24.04.22	30,800	550	340,540	0	0	0.00%	0
24.04.19	32,000	1,200	141,956	0	0	0.00%	0
24.04.18	30,200	1,800	143,906	0	0	0.00%	0
24.04.17	30,400	200	73,449	0	0	0.00%	0
24.04.16	31,850	1,450	114,792	0	0	0.00%	0
24.04.15	32,650	800	83,777	0	0	0.00%	0
24.04.12	30,750	1,900	256,392	0	0	0.00%	0
24.04.11	30,200	550	145,410	0	0	0.00%	0
24.04.09	29,000	1,200	120,198	0	0	0.00%	0
24.04.08	30,500	1,500	205,626	0	0	0.00%	0
24.04.05	31,000	500	169,797	0	0	0.00%	0
24.04.04	31,950	950	121,727	0	0	0.00%	0
24.04.03	31,400	550	204,287	0	0	0.00%	0
24.04.02	34,000	2,600	335,897	0	0	0.00%	0
24.04.01	32,900	1,100	206,057	0	0	0.00%	0
24.03.29	32,750	150	196,373	0	0	0.00%	0
24.03.28	33,350	600	161,562	0	0	0.00%	0
24.03.27	33,950	600	157,974	0	0	0.00%	0
24.03.26	35,400	1,450	265,832	0	0	0.00%	0
24.03.25	35,350	50	234,706	0	0	0.00%	0
24.03.22	35,250	100	226,863	0	0	0.00%	0
24.03.21	32,500	2,750	501,145	0	0	0.00%	0
24.03.20	32,400	100	224,498	0	0	0.00%	0
24.03.19	33,450	1,050	243,421	0	0	0.00%	0
24.03.18	34,500	1,050	300,299	0	0	0.00%	0
24.03.15	36,300	1,800	317,041	0	0	0.00%	0
24.03.14	36,300	0	372,857	0	0	0.00%	0
24.03.13	34,950	1,350	1,094,582	0	0	0.00%	0
24.03.12	34,550	400	477,442	0	0	0.00%	0
24.03.11	32,150	2,400	1,708,285	0	0	0.00%	0
24.03.08	35,200	3,050	1,078,969	0	0	0.00%	0
24.03.07	34,550	650	4,822,157	0	0	0.00%	0
24.03.06	34,800	250	217,187	0	0	0.00%	0
24.03.05	33,100	1,700	266,687	0	0	0.00%	0
24.03.04	31,800	1,300	235,542	0	0	0.00%	0
24.02.29	31,850	50	110,224	0	0	0.00%	0
24.02.28	31,600	250	111,093	0	0	0.00%	0
24.02.27	31,550	50	149,960	0	0	0.00%	0
24.02.26	31,500	50	220,864	0	0	0.00%	0
24.02.23	29,350	2,150	372,736	0	0	0.00%	0
24.02.22	29,450	100	179,733	0	0	0.00%	0
24.02.21	26,900	2,550	612,010	0	0	0.00%	0
24.02.20	26,700	200	140,543	0	0	0.00%	0
24.02.19	26,500	200	93,049	0	0	0.00%	0
24.02.16	25,850	650	81,246	0	0	0.00%	0
24.02.15	27,200	1,350	127,130	0	0	0.00%	0
24.02.14	26,950	250	112,145	0	0	0.00%	0
24.02.13	25,800	1,150	158,514	0	0	0.00%	0
24.02.08	25,200	600	118,107	0	0	0.00%	0
24.02.07	25,100	100	73,889	0	0	0.00%	0
24.02.06	24,400	700	220,673	0	0	0.00%	0
24.02.05	25,450	1,050	131,059	0	0	0.00%	0
24.02.02	26,300	850	139,346	0	0	0.00%	0
24.02.01	26,000	300	194,148	0	0	0.00%	0
24.01.31	27,450	1,450	137,455	0	0	0.00%	0
24.01.30	27,500	50	225,682	0	0	0.00%	0
24.01.29	29,600	2,100	262,656	0	0	0.00%	0
24.01.26	29,550	50	141,823	0	0	0.00%	0
24.01.25	29,200	350	162,810	0	0	0.00%	0
24.01.24	29,550	350	216,550	0	0	0.00%	0
24.01.23	28,500	1,050	269,788	0	0	0.00%	0
24.01.22	27,500	1,000	180,460	0	0	0.00%	0
24.01.19	28,150	650	190,450	0	0	0.00%	0
24.01.18	29,750	1,600	227,244	0	0	0.00%	0
24.01.17	30,600	850	218,321	0	0	0.00%	0
24.01.16	31,600	1,000	156,338	0	0	0.00%	0
24.01.15	32,100	500	272,955	0	0	0.00%	0
24.01.12	34,450	2,350	235,667	0	0	0.00%	0
24.01.11	34,200	250	258,929	0	0	0.00%	0
24.01.10	33,900	300	234,975	0	0	0.00%	0
24.01.09	33,000	900	315,736	0	0	0.00%	0
24.01.08	32,400	600	319,926	0	0	0.00%	0
24.01.05	34,100	1,700	513,656	0	0	0.00%	0
24.01.04	36,950	2,850	587,363	0	0	0.00%	0
24.01.03	35,800	1,150	2,185,256	0	0	0.00%	0
24.01.02	35,800	0	1,028,737	0	0	0.00%	0
23.12.28	33,900	1,900	1,467,454	0	0	0.00%	0
23.12.27	33,550	350	1,497,957	0	0	0.00%	0
23.12.26	32,250	1,300	1,134,749	0	0	0.00%	0
23.12.22	32,850	600	1,022,540	0	0	0.00%	0
23.12.21	29,900	2,950	2,059,248	0	0	0.00%	0
23.12.20	28,750	1,150	1,466,476	0	0	0.00%	0
23.12.19	24,700	4,050	1,940,093	0	0	0.00%	0
23.12.18	24,850	150	128,403	0	0	0.00%	0
23.12.15	25,000	150	178,817	0	0	0.00%	0
23.12.14	24,450	550	279,520	0	0	0.00%	0
23.12.13	26,250	1,800	198,493	0	0	0.00%	0
23.12.12	25,600	650	282,548	0	0	0.00%	0
23.12.11	24,600	1,000	843,122	0	0	0.00%	0
23.12.08	25,550	950	292,323	0	0	0.00%	0
23.12.07	24,050	1,500	617,812	0	0	0.00%	0
23.12.06	23,300	750	347,217	0	0	0.00%	0
23.12.05	24,650	1,350	1,052,845	0	0	0.00%	0
23.12.04	26,000	1,350	353,127	0	0	0.00%	0
23.12.01	27,050	1,050	532,157	0	0	0.00%	0
23.11.30	30,200	3,150	988,010	0	0	0.00%	0
23.11.29	31,400	1,200	1,449,306	0	0	0.00%	0
23.11.28	31,800	400	2,789,132	0	0	0.00%	0
23.11.27	31,350	450	3,491,457	0	0	0.00%	0
23.11.24	31,750	400	2,149,388	0	0	0.00%	0
23.11.23	34,450	2,700	4,164,216	0	0	0.00%	0
23.11.22	26,850	7,600	7,582,155	0	0	0.00%	0
23.11.21	28,450	1,600	1,308,734	0	0	0.00%	0
23.11.20	29,000	550	2,593,127	0	0	0.00%	0
23.11.17	30,250	1,250	2,011,949	0	0	0.00%	0
23.11.16	23,950	6,850	5,628,842	0	0	0.00%	0
23.11.15	23,550	400	1,979,050	0	0	0.00%	0
23.11.14	23,550	0	5,244,371	0	0	0.00%	0
23.11.13	28,200	4,650	4,939,257	0	0	0.00%	0
23.11.10	21,700	6,500	3,372,408	0	0	0.00%	0
23.11.09	0	1,700	7,125,149	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

더본코리아

46,200

-10.64%
2

에이럭스

8,410

-0.71%
3

성우

31,450

29.96%
4

에스케이증권제12호스팩

2,110

0.00%
5

TIGER 미국방산TOP10

9,800

-0.81%

11.08 19:04 더보기 >

1

포스코DX

26,100

0.00%
2

SKC

127,100

-0.63%
3

ACE 미국S&P500

20,840

-0.12%
4

팜젠사이언스

4,910

1.97%
5

포스코인터내셔널

52,300

-0.95%

11.08 19:04 더보기 >

1

우리기술투자

9,610

0.63%
2

지오엘리먼트

7,310

-1.88%
3

제룡전기

60,500

6.70%
4

제노코

18,510

-16.24%
5

한선엔지니어링

9,370

-1.37%

11.08 19:04 더보기 >

주가 정보

매일 경제

최근 검색어

큐로셀

증권 많이 본 뉴스

증시요약(6) - 특징 상한가 및 급등종목

HD현대미포, 5,148억원 규모 공급계약(18K LNG BV 4척) 체결

증시요약(4) - 특징 종목(코스피)

뷰티스킨, 100억원 규모 전환사채권 발행 결정

길어지는 '면세점 겨울' 신세계마저 적자전환

증시요약(3) - 특징 테마

FTSE100(영국) 약보합 출발, ▼0.18(-0.00%), 8,140.56p

"트럼프 됐으니 오르려나"…韓증시 돌아온 개미

증시요약(8) - 기술적 분석 특징주 B(코스피)

트럼프랠리에 힘 보탠 Fed 금리 추가인하에 또 최고치