큐로셀(372320)- 매일경제 마켓

큐로셀

(372320) I 코스닥 사업서비스 11.29 15:33

24,400	전일	25,300	고가	25,100	상한가	32,850	거래량 (주)	42,618
900 -3.56%	시가	25,000	저가	24,000	하한가	17,750	거래대금 (백만)	1,041

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	25,300	900	42,618	2,530	26,721	0.19%	14,086,403
24.11.28	23,750	1,550	71,868	2,732	24,191	0.17%	14,088,933
24.11.27	24,200	450	39,826	-7,221	21,459	0.15%	14,091,665
24.11.26	24,200	0	41,035	9,871	28,680	0.20%	14,084,444
24.11.25	24,150	50	88,717	-2,381	18,809	0.13%	14,094,315
24.11.22	25,300	1,150	132,294	-847	21,190	0.15%	14,091,934
24.11.21	25,450	150	45,397	-397	22,037	0.16%	14,091,087
24.11.20	25,300	150	46,547	1,669	22,434	0.16%	14,090,690
24.11.19	25,700	400	51,228	-5,684	20,765	0.15%	14,092,359
24.11.18	25,450	250	49,509	26,449	26,449	0.19%	14,086,675
24.11.15	24,950	500	68,633	0	0	0.00%	0
24.11.14	25,950	550	60,874	0	0	0.00%	0
24.11.13	27,500	1,550	116,690	0	0	0.00%	0
24.11.12	28,750	1,250	91,226	0	0	0.00%	0
24.11.11	29,200	450	75,757	0	0	0.00%	0
24.11.08	28,650	550	83,116	0	0	0.00%	0
24.11.07	28,900	250	83,272	0	0	0.00%	0
24.11.06	29,350	450	44,981	0	0	0.00%	0
24.11.05	29,400	50	22,584	0	0	0.00%	0
24.11.04	28,850	550	73,390	0	0	0.00%	0
24.11.01	29,700	850	89,242	0	0	0.00%	0
24.10.31	30,100	400	36,699	0	0	0.00%	0
24.10.30	30,200	100	34,248	0	0	0.00%	0
24.10.29	30,050	150	47,338	0	0	0.00%	0
24.10.28	29,900	150	48,075	0	0	0.00%	0
24.10.25	30,900	1,000	79,830	0	0	0.00%	0
24.10.24	30,900	0	78,306	0	0	0.00%	0
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

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 15:00 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 15:00 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

한국정보인증

4,215

0.72%
4

제넥신

5,840

-3.47%
5

디알텍

2,400

-4.19%

12.01 15:00 더보기 >

주가 정보

매일 경제

최근 검색어

큐로셀

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"

“다이소서 이거 보이면 바로 사야돼”...벌써 10만개 초대박 났다는 화장품, 뭐길래

[고침] 경제("전세계 프리미엄 스마트폰 3분의 2는 아이폰…)

[게시판] 코트라 '대학생 FTA 활용 학술대회'…우수논문 시상

호주총리 "미성년자 SNS 금지법안 관련, 머스크와 대화 용의"