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 | ₩7,954 | ₩9,604 | ₩7,042 | ₩8,826 | +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 | ₩1,543 | ₩1,543 | ₩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 | ₩2,160 | ₩2,361 | +0.57% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,522 |
| ₩3,098 |
| ₩2,280 |
| ₩2,334 |
| -7.45% |
| 110만 |
| 2026.08.10–2026.08.14 | ₩2,200 | ₩2,535 | ₩2,066 | ₩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 | ₩2,160 | ₩2,287 | ₩1,918 | ₩2,267 | +4.97% | 66.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,575 | ₩2,589 | ₩2,160 | ₩2,160 | -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 | ₩2,683 | ₩2,723 | -10.96% | 944만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,145 | ₩3,246 | ₩2,736 | ₩3,166 | +0.64% | 525.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,131 | ₩4,165 | ₩3,166 | ₩3,192 | -22.73% | 62.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,668 | ₩4,668 | ₩3,917 | ₩4,118 | -11.78% | 319.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,332 | ₩5,540 | ₩4,228 | ₩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 | ₩6,251 | ₩3,058 | ₩4,802 | +55.65% | 4539.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,780 | ₩8,088 | ₩2,817 | ₩3,031 | -61.03% | 785.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,511 | ₩7,780 | ₩6,975 | ₩6,975 | -7.14% | 15.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,121 | ₩9,161 | ₩6,975 | ₩7,391 | -18.97% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,757 | ₩10,811 | ₩8,719 | ₩8,826 | -17.96% | 48.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,840 | ₩20,388 | ₩9,590 | ₩10,892 | -38.95% | 2455.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,035 | ₩19,986 | ₩7,860 | ₩9,658 | -43.31% | 372.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,352 | ₩18,711 | ₩14,352 | ₩17,169 | +19.63% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,972 | ₩14,486 | ₩10,462 | ₩14,486 | +32.03% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,464 | ₩11,267 | ₩8,383 | ₩10,918 | +29.00% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,288 | ₩11,817 | ₩7,981 | ₩8,853 | -13.95% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,889 | ₩15,828 | ₩10,006 | ₩10,462 | -29.73% | 11.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,291 | ₩17,035 | ₩14,352 | ₩15,291 | 0.00% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,962 | ₩15,962 | ₩14,755 | ₩15,157 | -5.04% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,023 | ₩17,169 | ₩14,513 | ₩15,693 | +4.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,376 | ₩18,376 | ₩14,084 | ₩15,023 | -18.25% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,911 | ₩30,984 | ₩17,571 | ₩18,108 | -39.46% | 76.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,277 | ₩36,216 | ₩28,436 | ₩29,107 | -17.49% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,131 | ₩37,289 | ₩32,996 | ₩36,752 | +10.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,850 | ₩36,082 | ₩27,765 | ₩33,533 | +8.70% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,765 | ₩36,752 | ₩27,564 | ₩31,521 | +13.53% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,570 | ₩29,107 | ₩23,379 | ₩26,692 | -6.57% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,350 | ₩36,350 | ₩28,436 | ₩29,643 | -18.45% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,983 | ₩43,593 | ₩31,655 | ₩36,752 | -12.46% | 21.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,529 | ₩67,603 | ₩35,411 | ₩39,703 | -40.32% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,162 | ₩84,235 | ₩53,653 | ₩69,212 | -16.77% | 47.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,086 | ₩108,915 | ₩75,114 | ₩83,162 | -20.10% | 21.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,497 | ₩213,538 | ₩93,356 | ₩98,185 | -29.62% | 31만 |
|---|
| 2025.11.10–2025.11.14 | ₩359,474 | ₩380,935 | ₩128,767 | ₩152,910 | -57.46% | 91만 |
|---|
| 2025.11.03–2025.11.07 | ₩423,857 | ₩450,684 | ₩321,917 | ₩366,985 | -13.42% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩547,259 | ₩643,834 | ₩402,396 | ₩427,076 | -21.96% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩518,286 | ₩579,450 | ₩512,384 | ₩541,893 | +4.55% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩504,336 | ₩518,823 | ₩493,606 | ₩513,994 | +1.91% | 840 |
|---|
| 2025.10.06–2025.10.10 | ₩547,259 | ₩547,259 | ₩493,606 | ₩499,508 | -8.73% | 1.3천 |
|---|
| 2025.09.29–2025.10.03 | ₩536,528 | ₩563,354 | ₩525,797 | ₩536,528 | 0.00% | 1.4천 |
|---|
| 2025.09.22–2025.09.26 | ₩574,085 | ₩614,325 | ₩541,893 | ₩563,354 | -1.87% | 4.7천 |
|---|
| 2025.09.15–2025.09.19 | ₩563,354 | ₩702,852 | ₩531,163 | ₩638,468 | +13.33% | 9.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩541,893 | ₩574,085 | ₩532,236 | ₩547,259 | +0.99% | 436 |
|---|
| 2025.09.02–2025.09.05 | ₩563,354 | ₩563,354 | ₩541,893 | ₩552,624 | -1.90% | 286 |
|---|
| 2025.08.29–2025.08.29 | ₩547,259 | ₩579,450 | ₩547,259 | ₩566,037 | +3.43% | 107 |
|---|