큐리옥스바이오시스템즈

445680KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

45,850원-1,850 (-3.88%)전일 종가 2026-09-18

52주 위치

31,650149,20012%신고가 대비 -69.27%

시가총액: 7,888억
PBR: 16.10
EPS(TTM): -726원
BPS: 2,847원
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 종가45,850원

시가총액7,888억

52주 최고149,200원

52주 최저31,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.5%	-22.4%	-67.2%	-60.8%	-20.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	47,800	48,000	45,250	45,850	-1,850	-3.88%	106,859	48.99억
2026-09-17	47,000	47,700	46,300	47,700	350	+0.74%	34,296	16.36억
2026-09-16	50,000	51,500	46,300	47,350	-1,750	-3.56%	107,452	50.88억
2026-09-15	47,250	49,700	46,900	49,100	1,500	+3.15%	53,516	26.28억
2026-09-14	47,550	48,750	47,150	47,600	-400	-0.83%	45,259	21.54억
2026-09-11	46,500	48,000	46,400	48,000	-550	-1.13%	50,429	24.21억
2026-09-10	47,300	48,550	46,600	48,550	-50	-0.10%	59,376	28.83억
2026-09-09	47,650	49,000	47,500	48,600	500	+1.04%	34,475	16.75억
2026-09-08	50,200	50,400	48,100	48,100	-2,600	-5.13%	60,480	29.09억
2026-09-07	48,250	51,500	48,150	50,700	3,050	+6.40%	67,727	34.34억
2026-09-04	49,100	49,100	46,000	47,650	-750	-1.55%	78,077	37.2억
2026-09-03	49,900	50,000	46,900	48,400	-950	-1.93%	74,582	36.1억
2026-09-02	49,150	52,200	48,500	49,350	-1,850	-3.61%	74,258	36.65억
2026-09-01	50,700	51,700	50,100	51,200	-500	-0.97%	54,746	28.03억
2026-08-31	51,900	51,900	47,300	51,700	-2,400	-4.44%	435,304	225억
2026-08-28	55,800	59,000	53,600	54,100	-1,600	-2.87%	111,978	60.58억
2026-08-27	54,200	56,900	53,100	55,700	1,000	+1.83%	97,247	54.17억
2026-08-26	55,200	57,100	53,000	54,700	100	+0.18%	86,010	47.05억
2026-08-25	53,700	54,700	51,100	54,600	900	+1.68%	122,276	66.76억
2026-08-24	43,800	56,000	43,600	53,700	10,450	+24.16%	228,930	123억
2026-08-21	44,350	44,900	42,900	43,250	-1,500	-3.35%	67,401	29.15억
2026-08-20	46,900	49,500	44,350	44,750	1,400	+3.23%	116,058	51.94억
2026-08-19	44,550	45,600	41,800	43,350	-1,400	-3.13%	119,165	51.66억
2026-08-18	51,000	52,500	44,200	44,750	-5,850	-11.56%	256,797	115억
2026-08-14	42,050	50,600	41,650	50,600	11,650	+29.91%	176,254	89.18억
2026-08-13	41,700	41,750	38,450	38,950	-2,800	-6.71%	157,086	61.18억
2026-08-12	44,800	44,800	41,450	41,750	-3,500	-7.73%	113,821	47.52억
2026-08-11	41,900	46,650	40,150	45,250	2,550	+5.97%	139,071	62.93억
2026-08-10	41,200	45,400	40,800	42,700	1,500	+3.64%	214,007	91.38억
2026-08-07	40,000	41,200	38,700	41,200	-800	-1.90%	81,170	33.44억
2026-08-06	42,550	43,200	40,000	42,000	-50	-0.12%	70,831	29.75억
2026-08-05	42,350	43,300	41,550	42,050	100	+0.24%	66,319	27.89억
2026-08-04	39,300	43,850	39,150	41,950	3,350	+8.68%	111,282	46.68억
2026-08-03	36,100	40,800	36,050	38,600	1,050	+2.80%	71,744	27.69억
2026-07-31	35,700	38,400	35,600	37,550	2,750	+7.90%	84,430	31.7억
2026-07-30	35,000	36,800	33,650	34,800	500	+1.46%	73,847	25.7억
2026-07-29	38,400	38,750	31,650	34,300	-4,050	-10.56%	158,212	54.27억
2026-07-28	39,050	39,700	36,800	38,350	-1,600	-4.01%	83,021	31.84억
2026-07-27	40,000	43,700	39,000	39,950	1,150	+2.96%	75,836	30.3억
2026-07-24	36,150	41,250	35,850	38,800	1,500	+4.02%	97,427	37.8억
2026-07-23	34,950	38,050	34,850	37,300	2,350	+6.72%	77,053	28.74억
2026-07-22	35,000	36,800	34,900	34,950	350	+1.01%	66,897	23.38억
2026-07-21	35,650	35,750	32,900	34,600	-1,050	-2.95%	90,738	31.4억
2026-07-20	39,500	39,500	34,500	35,650	-5,500	-13.37%	125,338	44.68억
2026-07-16	42,400	43,300	40,450	41,150	-1,300	-3.06%	98,181	40.4억
2026-07-15	41,900	43,900	41,650	42,450	1,350	+3.28%	96,810	41.1억
2026-07-14	43,000	43,000	39,900	41,100	-2,350	-5.41%	88,023	36.18억
2026-07-13	43,000	47,900	42,450	43,450	950	+2.24%	122,094	53.05억
2026-07-10	39,100	43,700	38,750	42,500	2,800	+7.05%	86,805	36.89억
2026-07-09	38,950	42,300	38,100	39,700	450	+1.15%	68,762	27.3억
2026-07-08	41,550	42,550	38,300	39,250	-3,750	-8.72%	84,624	33.21억
2026-07-07	42,200	44,750	41,000	43,000	850	+2.02%	75,923	32.65억
2026-07-06	41,900	42,600	40,500	42,150	100	+0.24%	45,058	18.99억
2026-07-03	43,100	43,550	39,800	42,050	-350	-0.83%	73,497	30.91억
2026-07-02	45,500	45,750	41,850	42,400	-4,100	-8.82%	71,244	30.21억
2026-07-01	47,900	49,350	45,800	46,500	-1,850	-3.83%	111,478	51.84억
2026-06-30	48,200	50,400	45,200	48,350	2,950	+6.50%	143,233	69.25억
2026-06-29	39,500	45,450	38,850	45,400	6,650	+17.16%	194,905	88.49억
2026-06-26	41,300	41,600	38,000	38,750	-3,400	-8.07%	144,228	55.89억
2026-06-25	45,500	46,000	41,500	42,150	-3,750	-8.17%	131,284	55.34억
2026-06-24	43,250	47,450	41,200	45,900	3,700	+8.77%	201,007	92.26억
2026-06-23	45,700	47,950	41,900	42,200	-7,000	-14.23%	311,015	131억
2026-06-22	49,550	51,400	47,050	49,200	-3,800	-7.17%	271,520	134억
2026-06-19	57,200	58,400	51,700	53,000	-6,100	-10.32%	211,521	112억
2026-06-18	65,100	65,300	58,600	59,100	-6,600	-10.05%	110,910	65.55억
2026-06-17	61,600	67,700	58,600	65,700	3,700	+5.97%	200,431	132억
2026-06-16	62,200	63,600	57,000	62,000	-2,800	-4.32%	160,284	99.38억
2026-06-15	71,900	74,500	63,900	64,800	-4,100	-5.95%	154,529	100억
2026-06-12	71,500	73,000	68,100	68,900	-500	-0.72%	93,636	64.52억
2026-06-11	63,000	69,400	60,500	69,400	200	+0.29%	265,753	184억
2026-06-10	73,600	73,600	66,900	69,200	-5,400	-7.24%	21	145만
2026-06-09	80,500	81,400	73,800	74,600	-4,400	-5.57%	148,301	111억
2026-06-08	82,100	84,900	75,400	79,000	-9,900	-11.14%	186,996	148억
2026-06-05	98,500	98,500	88,700	88,900	-9,400	-9.56%	106,549	94.72억
2026-06-04	93,000	99,900	90,350	98,300	5,400	+5.81%	107,967	106억
2026-06-02	82,000	94,000	79,500	92,900	7,100	+8.28%	155,417	144억
2026-06-01	90,000	90,300	83,000	85,800	-4,600	-5.09%	180,452	155억
2026-05-29	92,500	94,900	89,200	90,400	-2,300	-2.48%	381,307	345억
2026-05-28	90,300	94,200	86,000	92,700	3,300	+3.69%	106,678	98.89억
2026-05-27	91,200	94,100	88,000	89,400	-1,900	-2.08%	74,625	66.71억
2026-05-26	89,500	96,200	88,800	91,300	5,100	+5.92%	98,866	90.26억
2026-05-22	84,200	90,000	83,300	86,200	3,700	+4.48%	72,461	62.46억
2026-05-21	83,300	89,400	82,500	82,500	0	0.00%	84,786	69.95억
2026-05-20	87,900	87,900	81,200	82,500	-5,700	-6.46%	79,543	65.62억
2026-05-19	90,300	93,800	86,100	88,200	-2,000	-2.22%	75,395	66.5억
2026-05-18	91,400	92,400	85,100	90,200	-2,100	-2.28%	88,034	79.41억
2026-05-15	96,400	97,000	89,800	92,300	-2,500	-2.64%	100,630	92.88억
2026-05-14	92,900	96,700	91,500	94,800	2,300	+2.49%	81,194	76.97억
2026-05-13	94,300	94,900	90,400	92,500	-400	-0.43%	75,768	70.09억
2026-05-12	92,100	95,400	89,100	92,900	400	+0.43%	99,764	92.68억
2026-05-11	89,800	94,800	88,400	92,500	1,900	+2.10%	99,225	91.78억
2026-05-08	90,900	94,100	89,400	90,600	-300	-0.33%	71,652	64.92억
2026-05-07	92,000	97,300	89,900	90,900	-2,700	-2.88%	85,223	77.47억
2026-05-06	101,000	101,000	92,000	93,600	-7,600	-7.51%	148,141	139억
2026-05-04	103,100	104,700	98,500	101,200	-900	-0.88%	107,876	109억
2026-04-30	99,900	108,400	97,600	102,100	600	+0.59%	113,817	116억
2026-04-29	94,500	104,100	93,600	101,500	7,500	+7.98%	142,299	144억
2026-04-28	90,000	95,700	89,900	94,000	3,300	+3.64%	112,368	106억
2026-04-27	90,200	92,400	90,000	90,700	100	+0.11%	71,565	64.91억
2026-04-24	90,700	91,900	88,300	90,600	-900	-0.98%	69,416	62.89억
2026-04-23	90,600	96,200	89,500	91,500	100	+0.11%	85,782	78.49억
2026-04-22	92,000	95,500	89,400	91,400	3,600	+4.10%	130,660	119억
2026-04-21	89,900	90,700	86,000	87,800	-1,500	-1.68%	79,590	69.88억
2026-04-20	91,000	91,900	87,500	89,300	-1,500	-1.65%	72,179	64.46억
2026-04-17	90,700	93,000	89,800	90,800	100	+0.11%	60,913	55.31억
2026-04-16	93,100	94,300	90,100	90,700	-2,500	-2.68%	73,973	67.09억
2026-04-15	93,500	94,500	90,000	93,200	2,700	+2.98%	107,738	100억
2026-04-14	88,000	96,000	86,000	90,500	8,000	+9.70%	236,925	214억
2026-04-13	77,500	83,700	74,700	82,500	8,200	+11.04%	153,848	127억
2026-04-10	78,000	78,500	72,600	74,300	-2,600	-3.38%	141,164	105억
2026-04-09	82,800	83,800	75,700	76,900	-7,700	-9.10%	164,135	126억
2026-04-08	83,500	85,300	80,500	84,600	5,800	+7.36%	137,264	116억
2026-04-07	80,500	84,600	78,000	78,800	-800	-1.01%	94,834	74.73억
2026-04-06	80,400	82,300	78,800	79,600	2,200	+2.84%	113,203	90.11억
2026-04-03	76,700	84,300	71,700	77,400	-100	-0.13%	428,027	331억
2026-04-02	87,600	87,600	74,600	77,500	-9,800	-11.23%	447,498	347억
2026-04-01	89,900	94,000	86,600	87,300	-14,100	-13.91%	364,813	318억
2026-03-31	107,400	126,800	98,600	101,400	-8,300	-7.57%	367,625	373억
2026-03-30	106,200	110,700	103,100	109,700	-3,500	-3.09%	73,916	81.09억
2026-03-27	113,600	115,200	108,700	113,200	—	—	85,271	96.53억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)