큐리언트

115180KOSDAQ· 연구개발업

22,200원+800 (+3.74%)마감yfinance (비공식)

52주 위치

13,33062,90018%신고가 대비 -64.71%

시가총액: 8,435억
PBR: 49.00
EPS(TTM): -1,061원
BPS: 453원
자사주비율: 0.01%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가22,200원

시가총액8,435억

52주 최고62,900원

52주 최저13,330원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.5%	-2.6%	-50.6%	-26.6%	+73.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	22,100	22,700	21,600	22,200	800	+3.74%	58,308	12.94억
2026-09-18	22,400	22,600	21,400	21,400	-1,000	-4.46%	87,269	18.68억
2026-09-17	22,000	23,600	21,500	22,400	450	+2.05%	118,824	26.62억
2026-09-16	21,500	22,150	21,050	21,950	100	+0.46%	39,269	8.62억
2026-09-15	21,800	23,000	21,350	21,850	-250	-1.13%	78,705	17.2억
2026-09-14	21,150	22,700	21,150	22,100	300	+1.38%	101,435	22.42억
2026-09-11	21,050	22,050	20,750	21,800	50	+0.23%	91,239	19.89억
2026-09-10	22,050	22,200	20,900	21,750	-750	-3.33%	144,637	31.46억
2026-09-09	22,500	23,000	21,550	22,500	-450	-1.96%	175,430	39.47억
2026-09-08	25,400	25,600	22,650	22,950	-2,800	-10.87%	246,754	56.63억
2026-09-07	22,700	26,250	22,350	25,750	2,700	+11.71%	354,426	91.26억
2026-09-04	19,960	23,300	18,830	23,050	3,400	+17.30%	658,970	152억
2026-09-03	20,800	21,150	19,540	19,650	-850	-4.15%	284,229	55.85억
2026-09-02	20,700	21,800	20,500	20,500	-850	-3.98%	196,556	40.29억
2026-09-01	20,350	21,700	20,150	21,350	800	+3.89%	180,418	38.52억
2026-08-31	19,400	20,650	18,170	20,550	250	+1.23%	219,337	45.07억
2026-08-28	21,700	21,700	19,680	20,300	-2,000	-8.97%	389,292	79.03억
2026-08-27	25,350	25,450	20,450	22,300	-3,350	-13.06%	649,613	145억
2026-08-26	24,900	26,650	24,900	25,650	600	+2.40%	221,444	56.8억
2026-08-25	25,700	26,000	23,500	25,050	-1,300	-4.93%	175,936	44.07억
2026-08-24	25,450	27,950	25,250	26,350	1,550	+6.25%	380,299	100억
2026-08-21	25,200	26,050	23,700	24,800	-1,250	-4.80%	161,311	40.01억
2026-08-20	26,900	27,500	24,900	26,050	800	+3.17%	120,511	31.39억
2026-08-19	24,300	26,700	23,600	25,250	600	+2.43%	200,683	50.67억
2026-08-18	25,850	26,150	24,450	24,650	-950	-3.71%	144,976	35.74억
2026-08-14	25,000	26,700	24,750	25,600	650	+2.61%	170,239	43.58억
2026-08-13	24,250	26,000	23,300	24,950	1,000	+4.18%	188,810	47.11억
2026-08-12	25,250	25,850	23,650	23,950	-2,300	-8.76%	230,352	55.17억
2026-08-11	27,800	29,350	26,000	26,250	-750	-2.78%	308,473	80.97억
2026-08-10	24,550	28,700	24,400	27,000	4,100	+17.90%	474,814	128억
2026-08-07	23,550	23,800	22,150	22,900	-500	-2.14%	144,447	33.08억
2026-08-06	21,500	24,100	20,500	23,400	1,800	+8.33%	161,474	37.78억
2026-08-05	21,350	22,400	21,300	21,600	-300	-1.37%	141,687	30.6억
2026-08-04	18,230	22,350	17,880	21,900	4,690	+27.25%	550,038	120억
2026-08-03	16,630	18,280	16,260	17,210	550	+3.30%	122,690	21.11억
2026-07-31	15,330	16,740	15,290	16,660	1,810	+12.19%	112,785	18.79억
2026-07-30	15,280	15,550	14,560	14,850	-290	-1.92%	93,162	13.83억
2026-07-29	16,820	17,400	14,330	15,140	-1,780	-10.52%	176,728	26.76억
2026-07-28	17,660	17,730	16,480	16,920	-1,050	-5.84%	63,249	10.7억
2026-07-27	18,350	18,800	17,850	17,970	180	+1.01%	54,184	9.74억
2026-07-24	18,270	18,820	17,520	17,790	-710	-3.84%	46,177	8.21억
2026-07-23	16,900	18,740	16,280	18,500	2,010	+12.19%	158,224	29.27억
2026-07-22	16,310	17,160	16,310	16,490	240	+1.48%	67,583	11.14억
2026-07-21	16,460	16,490	15,180	16,250	90	+0.56%	148,459	24.12억
2026-07-20	17,210	17,820	15,910	16,160	-1,690	-9.47%	150,942	24.39억
2026-07-16	18,010	18,220	17,550	17,850	-640	-3.46%	57,372	10.24억
2026-07-15	17,260	18,560	17,260	18,490	1,400	+8.19%	117,330	21.69억
2026-07-14	17,830	18,000	16,150	17,090	-820	-4.58%	182,297	31.15억
2026-07-13	19,180	19,870	17,300	17,910	-590	-3.19%	162,279	29.06억
2026-07-10	18,490	19,480	18,260	18,500	-280	-1.49%	69,886	12.93억
2026-07-09	18,980	19,380	18,040	18,780	10	+0.05%	78,927	14.82억
2026-07-08	20,000	20,000	18,010	18,770	-1,380	-6.85%	131,722	24.72억
2026-07-07	20,250	21,800	19,620	20,150	-100	-0.49%	76,697	15.45억
2026-07-06	21,200	21,500	19,700	20,250	-950	-4.48%	120,916	24.49억
2026-07-03	21,150	21,300	19,920	21,200	100	+0.47%	105,615	22.39억
2026-07-02	22,500	23,500	21,100	21,100	-2,150	-9.25%	107,485	22.68억
2026-07-01	22,000	23,300	21,200	23,250	1,650	+7.64%	132,294	30.76억
2026-06-30	23,600	23,600	21,300	21,600	-2,000	-8.47%	85,162	18.39억
2026-06-29	19,800	23,600	19,800	23,600	3,910	+19.86%	206,869	48.82억
2026-06-26	21,350	21,500	19,190	19,690	-1,610	-7.56%	136,278	26.83억
2026-06-25	22,900	23,400	21,000	21,300	-1,350	-5.96%	45,248	9.64억
2026-06-24	21,100	23,200	19,500	22,650	1,550	+7.35%	134,045	30.36억
2026-06-23	21,650	22,750	20,000	21,100	-750	-3.43%	259,943	54.85억
2026-06-22	22,700	22,700	20,800	21,850	-950	-4.17%	181,186	39.59억
2026-06-19	24,450	24,500	21,800	22,800	-1,700	-6.94%	214,223	48.84억
2026-06-18	26,700	26,700	24,200	24,500	-2,300	-8.58%	100,422	24.6억
2026-06-17	26,150	27,200	25,300	26,800	600	+2.29%	71,917	19.27억
2026-06-16	26,250	26,950	25,350	26,200	300	+1.16%	65,105	17.06억
2026-06-15	25,250	26,400	24,800	25,900	500	+1.97%	108,067	27.99억
2026-06-12	27,550	27,850	24,900	25,400	-1,550	-5.75%	143,360	36.41억
2026-06-11	24,000	27,700	23,600	26,950	2,100	+8.45%	108,974	29.37억
2026-06-10	24,750	25,800	24,050	24,850	-600	-2.36%	77,007	19.14억
2026-06-09	23,650	25,550	23,250	25,450	1,800	+7.61%	88,946	22.64억
2026-06-08	24,350	25,250	23,350	23,650	-2,700	-10.25%	113,952	26.95억
2026-06-05	27,900	28,750	26,350	26,350	-1,300	-4.70%	80,157	21.12억
2026-06-04	28,150	29,000	26,700	27,650	-700	-2.47%	91,488	25.3억
2026-06-02	28,000	29,200	27,300	28,350	-450	-1.56%	122,309	34.67억
2026-06-01	28,050	30,250	25,950	28,800	1,150	+4.16%	140,094	40.35억
2026-05-29	30,150	30,450	27,250	27,650	-2,200	-7.37%	137,619	38.05억
2026-05-28	31,500	31,800	29,000	29,850	-1,600	-5.09%	224,403	66.98억
2026-05-27	31,000	33,000	29,750	31,450	-50	-0.16%	203,508	64억
2026-05-26	31,000	32,800	28,500	31,500	2,300	+7.88%	178,100	56.1억
2026-05-22	27,900	30,200	27,900	29,200	1,750	+6.38%	238,783	69.72억
2026-05-21	26,700	28,650	26,700	27,450	1,150	+4.37%	275,947	75.75억
2026-05-20	26,150	26,400	25,100	26,300	-400	-1.50%	145,898	38.37억
2026-05-19	26,250	27,650	25,000	26,700	-100	-0.37%	214,699	57.32억
2026-05-18	26,400	27,350	25,000	26,800	-1,000	-3.60%	282,123	75.61억
2026-05-15	29,950	29,950	27,000	27,800	-2,150	-7.18%	270,329	75.15억
2026-05-14	29,700	30,800	29,300	29,950	50	+0.17%	209,169	62.65억
2026-05-13	32,600	32,600	29,600	29,900	-2,100	-6.56%	171,171	51.18억
2026-05-12	30,900	32,700	30,050	32,000	750	+2.40%	176,348	56.43억
2026-05-11	32,200	32,300	30,550	31,250	-750	-2.34%	175,249	54.77억
2026-05-08	32,650	33,450	31,500	32,000	200	+0.63%	110,913	35.49억
2026-05-07	34,200	34,550	31,300	31,800	-2,200	-6.47%	233,972	74.4억
2026-05-06	34,950	35,300	33,250	34,000	-950	-2.72%	250,798	85.27억
2026-05-04	37,850	37,850	34,700	34,950	-2,350	-6.30%	240,878	84.19억
2026-04-30	39,350	39,350	37,050	37,300	-2,000	-5.09%	190,469	71.04억
2026-04-29	39,350	40,700	38,650	39,300	-250	-0.63%	103,888	40.83억
2026-04-28	40,200	40,250	38,900	39,550	-1,450	-3.54%	120,279	47.57억
2026-04-27	40,300	42,200	39,850	41,000	1,600	+4.06%	249,939	102억
2026-04-24	38,450	40,650	37,850	39,400	1,250	+3.28%	236,122	93.03억
2026-04-23	37,550	40,200	36,300	38,150	850	+2.28%	277,052	106억
2026-04-22	38,600	38,750	36,550	37,300	-650	-1.71%	99,871	37.25억
2026-04-21	40,250	40,350	37,950	37,950	-2,950	-7.21%	203,963	77.4억
2026-04-20	38,250	42,050	37,700	40,900	3,000	+7.92%	258,212	106억
2026-04-17	38,600	38,600	36,550	37,900	-150	-0.39%	132,262	50.13억
2026-04-16	40,100	40,750	37,550	38,050	-300	-0.78%	237,445	90.35억
2026-04-15	38,100	39,300	37,300	38,350	2,500	+6.97%	271,262	104억
2026-04-14	36,000	36,950	35,400	35,850	1,550	+4.52%	120,359	43.15억
2026-04-13	34,650	34,700	33,300	34,300	-450	-1.29%	92,478	31.72억
2026-04-10	34,650	35,250	33,400	34,750	450	+1.31%	175,886	61.12억
2026-04-09	34,900	35,000	33,950	34,300	-150	-0.44%	78,848	27.04억
2026-04-08	36,800	36,800	33,900	34,450	-700	-1.99%	261,802	90.19억
2026-04-07	34,900	35,500	33,900	35,150	250	+0.72%	197,291	69.35억
2026-04-06	35,650	36,150	34,300	34,900	-700	-1.97%	145,599	50.81억
2026-04-03	37,050	37,300	34,350	35,600	-550	-1.52%	245,493	87.4억
2026-04-02	40,450	41,150	35,000	36,150	-4,100	-10.19%	325,032	117억
2026-04-01	39,650	42,150	38,400	40,250	3,800	+10.43%	303,280	122억
2026-03-31	38,050	38,050	36,050	36,450	-1,450	-3.83%	185,867	67.75억
2026-03-30	38,950	39,500	37,800	37,900	—	—	184,773	70.03억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)