케어젠

214370KOSDAQ벤처기업부

66,000▼ 4,000 (5.71%)

거래량: 136,124
거래대금: 89억
시가총액: 3조 5,451억

전일 기준 · 2026-08-11 종가 (T+1 반영)

케어젠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	66,000	▼ 1.20%	65,200	67,200	62,300	70,250	45억
2026-08-06	66,800	▲ 5.03%	63,700	67,500	61,800	68,232	44억
2026-08-05	63,600	▼ 1.09%	64,900	66,000	62,100	72,888	46억
2026-08-04	64,300	▲ 9.17%	58,900	65,000	58,900	111,655	70억
2026-08-03	58,900	▲ 5.94%	53,800	61,500	53,300	89,452	51억
2026-07-31	55,600	▲ 12.78%	51,300	56,700	50,100	104,202	56억
2026-07-30	49,300	▼ 1.60%	49,500	53,700	48,450	122,267	62억
2026-07-29	50,100	▼ 8.58%	57,400	57,400	48,000	154,236	77억
2026-07-28	54,800	▼ 8.21%	58,900	59,200	52,700	72,145	39억
2026-07-27	59,700	▲ 5.29%	57,700	60,300	57,100	51,646	30억
2026-07-24	56,700	▼ 1.56%	54,600	58,700	54,600	49,076	28억
2026-07-23	57,600	▲ 4.54%	55,900	57,900	55,200	72,602	41억
2026-07-22	55,100	▼ 2.48%	56,500	58,800	54,900	64,658	36억
2026-07-21	56,500	▼ 5.83%	60,000	60,100	52,300	156,875	86억
2026-07-20	60,000	▼ 2.76%	61,500	62,200	57,500	37,040	22억
2026-07-16	61,700	▼ 3.59%	64,000	64,800	60,300	83,729	51억
2026-07-15	64,000	▲ 2.07%	62,900	65,700	62,100	50,752	32억
2026-07-14	62,700	▼ 1.42%	64,200	64,500	58,100	83,155	50억
2026-07-13	63,600	▲ 4.09%	61,700	68,200	61,100	81,773	53억
2026-07-10	61,100	▲ 3.38%	59,000	62,800	58,000	71,314	43억
2026-07-09	59,100	▼ 0.34%	59,300	62,200	57,800	95,190	56억
2026-07-08	59,300	▼ 13.05%	68,200	68,200	54,700	219,275	129억
2026-07-07	68,200	▲ 4.44%	66,500	72,200	64,500	100,659	68억
2026-07-06	65,300	▼ 4.67%	67,800	69,100	63,600	61,971	40억
2026-07-03	68,500	▼ 6.16%	74,800	75,000	68,100	65,392	45억
2026-07-02	73,000	▼ 4.20%	74,200	76,800	71,100	56,149	41억
2026-07-01	76,200	▲ 10.60%	68,000	76,700	67,800	127,636	94억
2026-06-30	68,900	▼ 4.31%	72,000	74,000	67,600	64,083	44억
2026-06-29	72,000	▲ 11.46%	65,300	73,400	65,300	137,067	97억
2026-06-26	64,600	▼ 6.24%	67,000	69,300	62,400	135,815	88억

...

케어젠

214370KOSDAQ벤처기업부

66,000▼ 4,000 (5.71%)

거래량: 136,124
거래대금: 89억
시가총액: 3조 5,451억

전일 기준 · 2026-08-11 종가 (T+1 반영)

케어젠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	66,000	▼ 1.20%	65,200	67,200	62,300	70,250	45억
2026-08-06	66,800	▲ 5.03%	63,700	67,500	61,800	68,232	44억
2026-08-05	63,600	▼ 1.09%	64,900	66,000	62,100	72,888	46억
2026-08-04	64,300	▲ 9.17%	58,900	65,000	58,900	111,655	70억
2026-08-03	58,900	▲ 5.94%	53,800	61,500	53,300	89,452	51억
2026-07-31	55,600	▲ 12.78%	51,300	56,700	50,100	104,202	56억
2026-07-30	49,300	▼ 1.60%	49,500	53,700	48,450	122,267	62억
2026-07-29	50,100	▼ 8.58%	57,400	57,400	48,000	154,236	77억
2026-07-28	54,800	▼ 8.21%	58,900	59,200	52,700	72,145	39억
2026-07-27	59,700	▲ 5.29%	57,700	60,300	57,100	51,646	30억
2026-07-24	56,700	▼ 1.56%	54,600	58,700	54,600	49,076	28억
2026-07-23	57,600	▲ 4.54%	55,900	57,900	55,200	72,602	41억
2026-07-22	55,100	▼ 2.48%	56,500	58,800	54,900	64,658	36억
2026-07-21	56,500	▼ 5.83%	60,000	60,100	52,300	156,875	86억
2026-07-20	60,000	▼ 2.76%	61,500	62,200	57,500	37,040	22억
2026-07-16	61,700	▼ 3.59%	64,000	64,800	60,300	83,729	51억
2026-07-15	64,000	▲ 2.07%	62,900	65,700	62,100	50,752	32억
2026-07-14	62,700	▼ 1.42%	64,200	64,500	58,100	83,155	50억
2026-07-13	63,600	▲ 4.09%	61,700	68,200	61,100	81,773	53억
2026-07-10	61,100	▲ 3.38%	59,000	62,800	58,000	71,314	43억
2026-07-09	59,100	▼ 0.34%	59,300	62,200	57,800	95,190	56억
2026-07-08	59,300	▼ 13.05%	68,200	68,200	54,700	219,275	129억
2026-07-07	68,200	▲ 4.44%	66,500	72,200	64,500	100,659	68억
2026-07-06	65,300	▼ 4.67%	67,800	69,100	63,600	61,971	40억
2026-07-03	68,500	▼ 6.16%	74,800	75,000	68,100	65,392	45억
2026-07-02	73,000	▼ 4.20%	74,200	76,800	71,100	56,149	41억
2026-07-01	76,200	▲ 10.60%	68,000	76,700	67,800	127,636	94억
2026-06-30	68,900	▼ 4.31%	72,000	74,000	67,600	64,083	44억
2026-06-29	72,000	▲ 11.46%	65,300	73,400	65,300	137,067	97억
2026-06-26	64,600	▼ 6.24%	67,000	69,300	62,400	135,815	88억

...