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 | ₩7,946 | ₩9,595 | ₩7,035 | ₩8,817 | +10.96% | 32.1만 |
| 2026.09.28–2026.10.02 | ₩8,576 | ₩9,005 | ₩7,568 | ₩7,665 | -10.63% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩8,469 | ₩9,123 | ₩8,276 | ₩8,608 | +1.65% | 8.6만 |
| 2026.09.14–2026.09.18 | ₩10,077 | ₩11,363 | ₩8,255 | ₩8,565 | -15.00% | 28.4만 |
| 2026.09.08–2026.09.11 | ₩12,328 | ₩12,328 | ₩9,863 | ₩10,366 | -15.91% | 47.9만 |
| 2026.08.31–2026.09.04 | ₩19,511 | ₩22,512 | ₩12,435 | ₩12,435 | -36.26% | 206.8만 |
| 2026.08.24–2026.08.28 | ₩18,760 | ₩19,832 | ₩17,259 | ₩18,867 | +0.57% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,764 |
| ₩18,224 |
| ₩18,653 |
| -7.45% |
| 13.8만 |
| 2026.08.10–2026.08.14 | ₩17,581 | ₩20,261 | ₩16,509 | ₩19,939 | +13.41% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,616 | ₩19,296 | ₩16,295 | ₩17,474 | +5.16% | 9.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,259 | ₩18,278 | ₩15,330 | ₩18,117 | +4.97% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,583 | ₩20,690 | ₩17,259 | ₩17,259 | -16.15% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,226 | ₩24,120 | ₩18,653 | ₩20,797 | -2.02% | 75만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,442 | ₩25,192 | ₩21,440 | ₩21,762 | -10.96% | 118만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,139 | ₩25,943 | ₩21,869 | ₩25,300 | +0.64% | 65.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,018 | ₩33,286 | ₩25,300 | ₩25,514 | -22.73% | 7.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,306 | ₩37,306 | ₩31,303 | ₩32,911 | -11.78% | 39.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,626 | ₩44,274 | ₩33,790 | ₩35,805 | +3.41% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,874 | ₩48,777 | ₩27,765 | ₩42,666 | +38.19% | 543.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,656 | ₩49,956 | ₩24,442 | ₩38,378 | +55.65% | 567.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,177 | ₩64,643 | ₩22,512 | ₩24,228 | -61.03% | 98.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,033 | ₩62,177 | ₩55,745 | ₩55,745 | -7.14% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,897 | ₩73,219 | ₩55,745 | ₩59,068 | -18.97% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩85,976 | ₩86,404 | ₩69,681 | ₩70,539 | -17.96% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩142,578 | ₩162,946 | ₩76,649 | ₩87,048 | -38.95% | 306.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,146 | ₩159,730 | ₩62,820 | ₩77,185 | -43.31% | 46.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩114,706 | ₩149,546 | ₩114,706 | ₩137,218 | +19.63% | 4.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩87,691 | ₩115,778 | ₩83,617 | ₩115,778 | +32.03% | 6.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩67,644 | ₩90,049 | ₩67,001 | ₩87,262 | +29.00% | 3.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩82,224 | ₩94,445 | ₩63,785 | ₩70,753 | -13.95% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩118,994 | ₩126,498 | ₩79,972 | ₩83,617 | -29.73% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩122,210 | ₩136,146 | ₩114,706 | ₩122,210 | 0.00% | 4.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩127,570 | ₩127,570 | ₩117,922 | ₩121,138 | -5.04% | 1.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩120,066 | ₩137,218 | ₩115,992 | ₩125,426 | +4.46% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩146,866 | ₩146,866 | ₩112,562 | ₩120,066 | -18.25% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩239,060 | ₩247,636 | ₩140,434 | ₩144,722 | -39.46% | 9.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩281,940 | ₩289,444 | ₩227,267 | ₩232,627 | -17.49% | 2.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩264,788 | ₩298,020 | ₩263,716 | ₩293,732 | +10.93% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩246,564 | ₩288,372 | ₩221,907 | ₩268,004 | +8.70% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩221,907 | ₩293,732 | ₩220,299 | ₩251,924 | +13.53% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩228,339 | ₩232,627 | ₩186,852 | ₩213,331 | -6.57% | 4.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩290,516 | ₩290,516 | ₩227,267 | ₩236,916 | -18.45% | 3.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩335,541 | ₩348,405 | ₩252,996 | ₩293,732 | -12.46% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩531,720 | ₩540,296 | ₩283,012 | ₩317,317 | -40.32% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩664,650 | ₩673,226 | ₩428,806 | ₩553,160 | -16.77% | 5.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩831,884 | ₩870,477 | ₩600,329 | ₩664,650 | -20.10% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,114,897 | ₩1,706,649 | ₩746,123 | ₩784,716 | -29.62% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,873,003 | ₩3,044,525 | ₩1,029,135 | ₩1,222,098 | -57.46% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,387,571 | ₩3,601,974 | ₩2,572,838 | ₩2,933,036 | -13.42% | 509 |
|---|
| 2025.10.27–2025.10.31 | ₩4,373,825 | ₩5,145,677 | ₩3,216,048 | ₩3,413,299 | -21.96% | 4.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩4,142,270 | ₩4,631,109 | ₩4,095,101 | ₩4,330,945 | +4.55% | 234 |
|---|
| 2025.10.13–2025.10.17 | ₩4,030,780 | ₩4,146,558 | ₩3,945,019 | ₩4,107,965 | +1.91% | 106 |
|---|
| 2025.10.10–2025.10.10 | ₩4,202,303 | ₩4,228,031 | ₩3,987,900 | ₩3,992,188 | -5.00% | 26 |
|---|