큐렉소
060280KOSDAQ8,030원+210 (+2.69%)전일 종가 2026-09-18
52주 위치
6,97022,5507%신고가 대비 -64.39%
- 시가총액
- 3,313억
- PBR
- 3.26
- BPS
- 2,461원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.6% | -22.0% | -50.9% | -38.0% | -8.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,290 | 8,800 | 8,010 | 8,030 | 210 | +2.69% | 458,748 | 36.84억 |
| 2026-09-17 | 7,870 | 7,920 | 7,760 | 7,820 | 20 | +0.26% | 61,180 | 4.78억 |
| 2026-09-16 | 7,900 | 8,000 | 7,750 | 7,800 | -170 | -2.13% | 105,358 | 8.22억 |
| 2026-09-15 | 7,850 | 8,170 | 7,830 | 7,970 | 50 | +0.63% | 95,592 | 7.62억 |
| 2026-09-14 | 7,850 | 8,050 | 7,720 | 7,920 | -100 | -1.25% | 95,823 | 7.59억 |
| 2026-09-11 | 7,920 | 8,070 | 7,920 | 8,020 | -150 | -1.84% | 119,805 | 9.61억 |
| 2026-09-10 | 7,980 | 8,170 | 7,850 | 8,170 | 200 | +2.51% | 197,232 | 16.11억 |
| 2026-09-09 | 8,100 | 8,170 | 7,950 | 7,970 | -120 | -1.48% | 184,581 | 14.71억 |
| 2026-09-08 | 8,100 | 8,290 | 8,040 | 8,090 | -40 | -0.49% | 114,043 | 9.23억 |
| 2026-09-07 | 8,260 | 8,360 | 8,110 | 8,130 | 0 | 0.00% | 227,554 | 18.5억 |
| 2026-09-04 | 8,210 | 8,380 | 7,990 | 8,130 | -20 | -0.25% | 228,406 | 18.57억 |
| 2026-09-03 | 8,410 | 8,500 | 8,070 | 8,150 | -180 | -2.16% | 108,580 | 8.85억 |
| 2026-09-02 | 8,410 | 8,550 | 8,210 | 8,330 | -180 | -2.12% | 94,413 | 7.86억 |
| 2026-09-01 | 8,710 | 8,790 | 8,480 | 8,510 | -280 | -3.19% | 135,531 | 11.53억 |
| 2026-08-31 | 8,750 | 8,880 | 8,500 | 8,790 | -110 | -1.24% | 105,792 | 9.3억 |
| 2026-08-28 | 8,790 | 8,960 | 8,680 | 8,900 | 40 | +0.45% | 92,844 | 8.26억 |
| 2026-08-27 | 8,790 | 8,970 | 8,720 | 8,860 | 10 | +0.11% | 103,515 | 9.17억 |
| 2026-08-26 | 8,790 | 8,970 | 8,680 | 8,850 | -40 | -0.45% | 91,715 | 8.12억 |
| 2026-08-25 | 8,510 | 8,890 | 8,260 | 8,890 | 290 | +3.37% | 108,734 | 9.67억 |
| 2026-08-24 | 8,670 | 8,820 | 8,570 | 8,600 | -60 | -0.69% | 88,181 | 7.58억 |
| 2026-08-21 | 9,010 | 9,020 | 8,610 | 8,660 | -350 | -3.88% | 179,260 | 15.52억 |
| 2026-08-20 | 9,060 | 9,390 | 8,970 | 9,010 | 30 | +0.33% | 121,287 | 10.93억 |
| 2026-08-19 | 8,610 | 9,190 | 8,580 | 8,980 | 100 | +1.13% | 340,434 | 30.57억 |
| 2026-08-18 | 9,670 | 9,670 | 8,800 | 8,880 | -790 | -8.17% | 279,279 | 24.8억 |
| 2026-08-14 | 9,800 | 10,460 | 9,520 | 9,670 | 140 | +1.47% | 588,139 | 56.87억 |
| 2026-08-13 | 9,350 | 9,620 | 9,270 | 9,530 | 150 | +1.60% | 255,016 | 24.3억 |
| 2026-08-12 | 9,170 | 9,520 | 9,060 | 9,380 | 130 | +1.41% | 184,610 | 17.32억 |
| 2026-08-11 | 9,220 | 9,570 | 9,050 | 9,250 | -50 | -0.54% | 180,205 | 16.67억 |
| 2026-08-10 | 8,840 | 9,380 | 8,790 | 9,300 | 520 | +5.92% | 241,578 | 22.47억 |
| 2026-08-07 | 9,160 | 9,250 | 8,500 | 8,780 | -380 | -4.15% | 232,906 | 20.45억 |
| 2026-08-06 | 9,060 | 10,080 | 8,880 | 9,160 | 100 | +1.10% | 939,387 | 86.05억 |
| 2026-08-05 | 8,970 | 9,220 | 8,820 | 9,060 | 110 | +1.23% | 179,510 | 16.26억 |
| 2026-08-04 | 8,540 | 9,090 | 8,540 | 8,950 | 400 | +4.68% | 287,659 | 25.75억 |
| 2026-08-03 | 8,120 | 8,950 | 8,030 | 8,550 | 300 | +3.64% | 252,819 | 21.62억 |
| 2026-07-31 | 7,500 | 8,440 | 7,500 | 8,250 | 990 | +13.64% | 309,507 | 25.53억 |
| 2026-07-30 | 6,970 | 7,800 | 6,970 | 7,260 | -170 | -2.29% | 224,707 | 16.31억 |
| 2026-07-29 | 7,770 | 8,090 | 7,070 | 7,430 | -340 | -4.38% | 342,987 | 25.48억 |
| 2026-07-28 | 8,120 | 8,250 | 7,650 | 7,770 | -620 | -7.39% | 173,157 | 13.45억 |
| 2026-07-27 | 8,200 | 8,660 | 8,150 | 8,390 | 290 | +3.58% | 229,024 | 19.22억 |
| 2026-07-24 | 8,210 | 8,380 | 8,060 | 8,100 | -330 | -3.91% | 111,066 | 9억 |
| 2026-07-23 | 8,160 | 8,460 | 8,020 | 8,430 | 430 | +5.38% | 181,690 | 15.32억 |
| 2026-07-22 | 8,060 | 8,420 | 7,910 | 8,000 | 190 | +2.43% | 222,196 | 17.78억 |
| 2026-07-21 | 7,460 | 8,000 | 7,460 | 7,810 | 260 | +3.44% | 150,896 | 11.78억 |
| 2026-07-20 | 8,000 | 8,030 | 7,550 | 7,550 | -550 | -6.79% | 195,867 | 14.79억 |
| 2026-07-16 | 8,390 | 8,390 | 7,970 | 8,100 | -300 | -3.57% | 90,873 | 7.36억 |
| 2026-07-15 | 8,110 | 8,540 | 8,110 | 8,400 | 370 | +4.61% | 107,062 | 8.99억 |
| 2026-07-14 | 8,300 | 8,430 | 7,870 | 8,030 | -320 | -3.83% | 218,215 | 17.52억 |
| 2026-07-13 | 8,710 | 9,020 | 8,240 | 8,350 | -360 | -4.13% | 175,471 | 14.65억 |
| 2026-07-10 | 8,170 | 8,930 | 8,170 | 8,710 | 550 | +6.74% | 173,646 | 15.12억 |
| 2026-07-09 | 8,000 | 8,550 | 8,000 | 8,160 | 20 | +0.25% | 160,753 | 13.12억 |
| 2026-07-08 | 8,230 | 8,520 | 8,050 | 8,140 | -360 | -4.24% | 318,690 | 25.94억 |
| 2026-07-07 | 8,480 | 8,950 | 8,300 | 8,500 | -200 | -2.30% | 176,351 | 14.99억 |
| 2026-07-06 | 8,850 | 8,850 | 8,440 | 8,700 | -130 | -1.47% | 128,132 | 11.15억 |
| 2026-07-03 | 8,800 | 8,900 | 8,350 | 8,830 | 150 | +1.73% | 182,539 | 16.12억 |
| 2026-07-02 | 8,890 | 9,140 | 8,640 | 8,680 | -460 | -5.03% | 249,839 | 21.69억 |
| 2026-07-01 | 9,120 | 9,590 | 8,920 | 9,140 | 40 | +0.44% | 198,351 | 18.13억 |
| 2026-06-30 | 9,320 | 9,700 | 9,030 | 9,100 | -280 | -2.99% | 122,522 | 11.15억 |
| 2026-06-29 | 8,560 | 9,380 | 8,550 | 9,380 | 800 | +9.32% | 272,426 | 25.55억 |
| 2026-06-26 | 8,950 | 8,960 | 8,300 | 8,580 | -400 | -4.45% | 379,319 | 32.55억 |
| 2026-06-25 | 9,290 | 9,570 | 8,980 | 8,980 | -320 | -3.44% | 217,228 | 19.51억 |
| 2026-06-24 | 9,240 | 9,650 | 9,050 | 9,300 | 70 | +0.76% | 230,121 | 21.4억 |
| 2026-06-23 | 9,680 | 9,850 | 9,220 | 9,230 | -450 | -4.65% | 320,394 | 29.57억 |
| 2026-06-22 | 9,770 | 10,150 | 9,580 | 9,680 | -290 | -2.91% | 239,581 | 23.19억 |
| 2026-06-19 | 10,300 | 10,440 | 9,890 | 9,970 | -330 | -3.20% | 279,372 | 27.85억 |
| 2026-06-18 | 10,700 | 10,770 | 10,280 | 10,300 | -490 | -4.54% | 167,889 | 17.29억 |
| 2026-06-17 | 10,850 | 11,150 | 10,490 | 10,790 | 20 | +0.19% | 207,064 | 22.34억 |
| 2026-06-16 | 10,870 | 11,100 | 10,710 | 10,770 | -100 | -0.92% | 177,268 | 19.09억 |
| 2026-06-15 | 11,110 | 11,380 | 10,850 | 10,870 | -130 | -1.18% | 246,107 | 26.75억 |
| 2026-06-12 | 10,950 | 11,430 | 10,640 | 11,000 | 430 | +4.07% | 492,755 | 54.2억 |
| 2026-06-11 | 9,750 | 10,570 | 9,750 | 10,570 | 480 | +4.76% | 465,707 | 49.23억 |
| 2026-06-10 | 10,120 | 10,550 | 9,710 | 10,090 | -350 | -3.35% | 130 | 131만 |
| 2026-06-09 | 9,950 | 10,700 | 9,950 | 10,440 | 410 | +4.09% | 450,384 | 47.02억 |
| 2026-06-08 | 10,290 | 10,590 | 9,900 | 10,030 | -870 | -7.98% | 598,164 | 60억 |
| 2026-06-05 | 11,290 | 11,290 | 10,700 | 10,900 | -380 | -3.37% | 391,867 | 42.71억 |
| 2026-06-04 | 11,280 | 11,630 | 11,160 | 11,280 | -160 | -1.40% | 270,616 | 30.53억 |
| 2026-06-02 | 11,800 | 11,840 | 10,950 | 11,440 | -360 | -3.05% | 478,618 | 54.75억 |
| 2026-06-01 | 11,540 | 12,080 | 11,420 | 11,800 | 270 | +2.34% | 464,312 | 54.79억 |
| 2026-05-29 | 12,150 | 12,250 | 11,390 | 11,530 | -690 | -5.65% | 469,787 | 54.17억 |
| 2026-05-28 | 12,410 | 12,530 | 11,650 | 12,220 | -70 | -0.57% | 424,724 | 51.9억 |
| 2026-05-27 | 13,040 | 13,080 | 12,180 | 12,290 | -710 | -5.46% | 533,930 | 65.62억 |
| 2026-05-26 | 13,450 | 13,700 | 12,980 | 13,000 | -90 | -0.69% | 423,802 | 55.09억 |
| 2026-05-22 | 13,290 | 13,480 | 13,070 | 13,090 | 70 | +0.54% | 299,582 | 39.22억 |
| 2026-05-21 | 12,810 | 13,570 | 12,690 | 13,020 | 620 | +5.00% | 381,595 | 49.68억 |
| 2026-05-20 | 12,560 | 12,880 | 12,160 | 12,400 | -410 | -3.20% | 440,222 | 54.59억 |
| 2026-05-19 | 12,990 | 13,200 | 12,500 | 12,810 | -250 | -1.91% | 395,663 | 50.68억 |
| 2026-05-18 | 13,500 | 13,670 | 12,640 | 13,060 | -440 | -3.26% | 454,408 | 59.35억 |
| 2026-05-15 | 13,840 | 14,730 | 13,300 | 13,500 | -330 | -2.39% | 820,770 | 111억 |
| 2026-05-14 | 15,200 | 15,200 | 12,800 | 13,830 | -1,110 | -7.43% | 1,153,085 | 159억 |
| 2026-05-13 | 14,670 | 15,770 | 14,550 | 14,940 | 170 | +1.15% | 513,782 | 76.76억 |
| 2026-05-12 | 15,390 | 15,950 | 14,400 | 14,770 | -470 | -3.08% | 880,142 | 130억 |
| 2026-05-11 | 15,820 | 15,820 | 15,080 | 15,240 | -570 | -3.61% | 548,236 | 83.55억 |
| 2026-05-08 | 15,240 | 15,930 | 15,070 | 15,810 | 740 | +4.91% | 860,497 | 136억 |
| 2026-05-07 | 15,970 | 15,970 | 15,040 | 15,070 | -900 | -5.64% | 695,842 | 105억 |
| 2026-05-06 | 16,260 | 16,430 | 15,820 | 15,970 | -230 | -1.42% | 724,214 | 116억 |
| 2026-05-04 | 16,650 | 16,840 | 16,160 | 16,200 | -280 | -1.70% | 700,640 | 114억 |
| 2026-04-30 | 17,680 | 17,800 | 16,330 | 16,480 | -410 | -2.43% | 1,139,621 | 188억 |
| 2026-04-29 | 16,800 | 17,410 | 16,660 | 16,890 | 110 | +0.66% | 740,994 | 125억 |
| 2026-04-28 | 17,520 | 17,540 | 16,580 | 16,780 | -510 | -2.95% | 848,947 | 142억 |
| 2026-04-27 | 17,190 | 18,110 | 17,060 | 17,290 | 370 | +2.19% | 2,179,327 | 377억 |
| 2026-04-24 | 15,610 | 17,680 | 15,610 | 16,920 | 1,350 | +8.67% | 4,896,485 | 828억 |
| 2026-04-23 | 16,000 | 16,160 | 15,300 | 15,570 | -200 | -1.27% | 533,470 | 83.06억 |
| 2026-04-22 | 15,790 | 15,860 | 15,450 | 15,770 | -40 | -0.25% | 392,540 | 61.9억 |
| 2026-04-21 | 15,770 | 15,940 | 15,560 | 15,810 | 120 | +0.76% | 377,125 | 59.62억 |
| 2026-04-20 | 16,000 | 16,160 | 15,530 | 15,690 | -300 | -1.88% | 366,927 | 57.57억 |
| 2026-04-17 | 15,720 | 16,410 | 15,440 | 15,990 | 410 | +2.63% | 889,037 | 142억 |
| 2026-04-16 | 15,720 | 15,960 | 15,450 | 15,580 | -10 | -0.06% | 471,772 | 73.5억 |
| 2026-04-15 | 15,270 | 15,620 | 14,930 | 15,590 | 700 | +4.70% | 651,317 | 102억 |
| 2026-04-14 | 14,600 | 15,070 | 14,500 | 14,890 | 610 | +4.27% | 455,603 | 67.84억 |
| 2026-04-13 | 14,590 | 14,590 | 14,220 | 14,280 | -420 | -2.86% | 337,121 | 48.14억 |
| 2026-04-10 | 15,040 | 15,120 | 14,640 | 14,700 | -140 | -0.94% | 314,620 | 46.25억 |
| 2026-04-09 | 15,440 | 15,440 | 14,710 | 14,840 | -640 | -4.13% | 356,967 | 52.97억 |
| 2026-04-08 | 15,400 | 15,700 | 15,210 | 15,480 | 1,010 | +6.98% | 465,478 | 72.06억 |
| 2026-04-07 | 14,450 | 15,100 | 14,350 | 14,470 | 90 | +0.63% | 351,065 | 50.8억 |
| 2026-04-06 | 15,000 | 15,050 | 14,280 | 14,380 | -570 | -3.81% | 443,945 | 63.84억 |
| 2026-04-03 | 15,510 | 15,680 | 14,820 | 14,950 | -280 | -1.84% | 526,001 | 78.64억 |
| 2026-04-02 | 16,500 | 16,630 | 14,950 | 15,230 | -770 | -4.81% | 935,966 | 143억 |
| 2026-04-01 | 15,130 | 16,170 | 15,130 | 16,000 | 1,390 | +9.51% | 708,468 | 113억 |
| 2026-03-31 | 15,900 | 16,190 | 14,450 | 14,610 | -1,590 | -9.81% | 1,236,242 | 181억 |
| 2026-03-30 | 16,790 | 17,110 | 16,130 | 16,200 | -1,060 | -6.14% | 913,220 | 148억 |
| 2026-03-27 | 17,020 | 18,060 | 16,300 | 17,260 | — | — | 3,317,643 | 573억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)