시장 데이터를 불러오는 중
전체 종목
클리어마인드 메디슨 과거 주가
Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,953 | ₩9,603 | ₩7,041 | ₩8,825 | +10.96% | 32.1만 |
| 2026.09.28–2026.10.02 | ₩1,073 | ₩1,127 | ₩947 | ₩959 | -10.63% | 49.7만 |
| 2026.09.21–2026.09.25 | ₩1,060 | ₩1,141 | ₩1,035 | ₩1,077 | +1.65% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩1,261 | ₩1,422 | ₩1,033 | ₩1,072 | -15.00% | 227.4만 |
| 2026.09.08–2026.09.11 | ₩1,542 | ₩1,542 | ₩1,234 | ₩1,297 | -15.91% | 383.1만 |
| 2026.08.31–2026.09.04 | ₩2,441 | ₩2,817 | ₩1,556 | ₩1,556 | -36.26% | 1654.7만 |
| 2026.08.24–2026.08.28 | ₩2,347 | ₩2,481 | ₩2,159 | ₩2,361 | +0.57% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,521 |
| ₩3,098 |
| ₩2,280 |
| ₩2,334 |
| -7.45% |
| 110만 |
| 2026.08.10–2026.08.14 | ₩2,200 | ₩2,535 | ₩2,065 | ₩2,495 | +13.41% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,079 | ₩2,414 | ₩2,039 | ₩2,186 | +5.16% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,159 | ₩2,287 | ₩1,918 | ₩2,267 | +4.97% | 66.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,575 | ₩2,589 | ₩2,159 | ₩2,159 | -16.15% | 62.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,656 | ₩3,018 | ₩2,334 | ₩2,602 | -2.02% | 600.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,058 | ₩3,152 | ₩2,682 | ₩2,723 | -10.96% | 944만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,145 | ₩3,246 | ₩2,736 | ₩3,165 | +0.64% | 525.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,131 | ₩4,164 | ₩3,165 | ₩3,192 | -22.73% | 62.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,667 | ₩4,667 | ₩3,916 | ₩4,118 | -11.78% | 319.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,332 | ₩5,539 | ₩4,227 | ₩4,480 | +3.41% | 171.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,863 | ₩6,103 | ₩3,474 | ₩5,338 | +38.19% | 4348.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,085 | ₩6,250 | ₩3,058 | ₩4,802 | +55.65% | 4539.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,779 | ₩8,087 | ₩2,817 | ₩3,031 | -61.03% | 785.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,511 | ₩7,779 | ₩6,974 | ₩6,974 | -7.14% | 15.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,120 | ₩9,160 | ₩6,974 | ₩7,390 | -18.97% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,757 | ₩10,810 | ₩8,718 | ₩8,825 | -17.96% | 48.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,838 | ₩20,386 | ₩9,590 | ₩10,891 | -38.95% | 2455.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,033 | ₩19,984 | ₩7,859 | ₩9,657 | -43.31% | 372.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,351 | ₩18,710 | ₩14,351 | ₩17,167 | +19.63% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,971 | ₩14,485 | ₩10,461 | ₩14,485 | +32.03% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,463 | ₩11,266 | ₩8,383 | ₩10,917 | +29.00% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,287 | ₩11,816 | ₩7,980 | ₩8,852 | -13.95% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,887 | ₩15,826 | ₩10,005 | ₩10,461 | -29.73% | 11.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,290 | ₩17,033 | ₩14,351 | ₩15,290 | 0.00% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,960 | ₩15,960 | ₩14,753 | ₩15,156 | -5.04% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,022 | ₩17,167 | ₩14,512 | ₩15,692 | +4.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,375 | ₩18,375 | ₩14,083 | ₩15,022 | -18.25% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,909 | ₩30,982 | ₩17,570 | ₩18,106 | -39.46% | 76.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,274 | ₩36,213 | ₩28,434 | ₩29,104 | -17.49% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,128 | ₩37,286 | ₩32,994 | ₩36,749 | +10.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,848 | ₩36,079 | ₩27,763 | ₩33,530 | +8.70% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,763 | ₩36,749 | ₩27,562 | ₩31,518 | +13.53% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,568 | ₩29,104 | ₩23,377 | ₩26,690 | -6.57% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,347 | ₩36,347 | ₩28,434 | ₩29,641 | -18.45% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,980 | ₩43,589 | ₩31,653 | ₩36,749 | -12.46% | 21.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,524 | ₩67,597 | ₩35,408 | ₩39,700 | -40.32% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,155 | ₩84,228 | ₩53,648 | ₩69,206 | -16.77% | 47.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,078 | ₩108,906 | ₩75,108 | ₩83,155 | -20.10% | 21.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,486 | ₩213,521 | ₩93,348 | ₩98,177 | -29.62% | 31만 |
|---|
| 2025.11.10–2025.11.14 | ₩359,444 | ₩380,904 | ₩128,756 | ₩152,898 | -57.46% | 91만 |
|---|
| 2025.11.03–2025.11.07 | ₩423,822 | ₩450,647 | ₩321,890 | ₩366,955 | -13.42% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩547,214 | ₩643,781 | ₩402,363 | ₩427,041 | -21.96% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩518,244 | ₩579,403 | ₩512,342 | ₩541,849 | +4.55% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩504,295 | ₩518,780 | ₩493,565 | ₩513,952 | +1.91% | 840 |
|---|
| 2025.10.06–2025.10.10 | ₩547,214 | ₩547,214 | ₩493,565 | ₩499,467 | -8.73% | 1.3천 |
|---|
| 2025.09.29–2025.10.03 | ₩536,484 | ₩563,308 | ₩525,754 | ₩536,484 | 0.00% | 1.4천 |
|---|
| 2025.09.22–2025.09.26 | ₩574,038 | ₩614,274 | ₩541,849 | ₩563,308 | -1.87% | 4.7천 |
|---|
| 2025.09.15–2025.09.19 | ₩563,308 | ₩702,794 | ₩531,119 | ₩638,416 | +13.33% | 9.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩541,849 | ₩574,038 | ₩532,192 | ₩547,214 | +0.99% | 436 |
|---|
| 2025.09.02–2025.09.05 | ₩563,308 | ₩563,308 | ₩541,849 | ₩552,579 | -1.90% | 286 |
|---|
| 2025.08.29–2025.08.29 | ₩547,214 | ₩579,403 | ₩547,214 | ₩565,991 | +3.43% | 107 |
|---|