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 | ₩7,952 | ₩9,601 | ₩7,040 | ₩8,824 | +10.96% | 32.1만 |
| 2026.09.28–2026.10.02 | ₩1,073 | ₩1,126 | ₩947 | ₩959 | -10.63% | 49.7만 |
| 2026.09.21–2026.09.25 | ₩1,059 | ₩1,141 | ₩1,035 | ₩1,077 | +1.65% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩1,261 | ₩1,421 | ₩1,033 | ₩1,071 | -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 | ₩2,816 | ₩1,556 | ₩1,556 | -36.26% | 1654.7만 |
| 2026.08.24–2026.08.28 | ₩2,347 | ₩2,481 | ₩2,159 | ₩2,360 | +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 |
| ₩2,333 |
| -7.45% |
| 110만 |
| 2026.08.10–2026.08.14 | ₩2,199 | ₩2,534 | ₩2,065 | ₩2,494 | +13.41% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,079 | ₩2,414 | ₩2,038 | ₩2,186 | +5.16% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,159 | ₩2,286 | ₩1,918 | ₩2,266 | +4.97% | 66.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,575 | ₩2,588 | ₩2,159 | ₩2,159 | -16.15% | 62.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,655 | ₩3,017 | ₩2,333 | ₩2,602 | -2.02% | 600.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,057 | ₩3,151 | ₩2,682 | ₩2,722 | -10.96% | 944만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,145 | ₩3,245 | ₩2,736 | ₩3,165 | +0.64% | 525.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,130 | ₩4,164 | ₩3,165 | ₩3,192 | -22.73% | 62.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,667 | ₩4,667 | ₩3,916 | ₩4,117 | -11.78% | 319.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,331 | ₩5,538 | ₩4,227 | ₩4,479 | +3.41% | 171.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,862 | ₩6,101 | ₩3,473 | ₩5,337 | +38.19% | 4348.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,084 | ₩6,249 | ₩3,057 | ₩4,801 | +55.65% | 4539.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,778 | ₩8,086 | ₩2,816 | ₩3,031 | -61.03% | 785.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,509 | ₩7,778 | ₩6,973 | ₩6,973 | -7.14% | 15.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,119 | ₩9,159 | ₩6,973 | ₩7,389 | -18.97% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,755 | ₩10,808 | ₩8,716 | ₩8,824 | -17.96% | 48.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,835 | ₩20,383 | ₩9,588 | ₩10,889 | -38.95% | 2455.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,030 | ₩19,981 | ₩7,858 | ₩9,655 | -43.31% | 372.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,348 | ₩18,707 | ₩14,348 | ₩17,165 | +19.63% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,969 | ₩14,483 | ₩10,460 | ₩14,483 | +32.03% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,462 | ₩11,264 | ₩8,381 | ₩10,916 | +29.00% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,285 | ₩11,814 | ₩7,979 | ₩8,850 | -13.95% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,885 | ₩15,824 | ₩10,004 | ₩10,460 | -29.73% | 11.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,287 | ₩17,030 | ₩14,348 | ₩15,287 | 0.00% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,958 | ₩15,958 | ₩14,751 | ₩15,153 | -5.04% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,019 | ₩17,165 | ₩14,509 | ₩15,689 | +4.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,371 | ₩18,371 | ₩14,080 | ₩15,019 | -18.25% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,904 | ₩30,977 | ₩17,567 | ₩18,103 | -39.46% | 76.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,268 | ₩36,206 | ₩28,429 | ₩29,099 | -17.49% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,122 | ₩37,279 | ₩32,988 | ₩36,743 | +10.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,843 | ₩36,072 | ₩27,758 | ₩33,525 | +8.70% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,758 | ₩36,743 | ₩27,557 | ₩31,513 | +13.53% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,563 | ₩29,099 | ₩23,373 | ₩26,686 | -6.57% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,341 | ₩36,341 | ₩28,429 | ₩29,636 | -18.45% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,973 | ₩43,582 | ₩31,647 | ₩36,743 | -12.46% | 21.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,513 | ₩67,585 | ₩35,402 | ₩39,693 | -40.32% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,141 | ₩84,214 | ₩53,639 | ₩69,195 | -16.77% | 47.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩104,060 | ₩108,888 | ₩75,095 | ₩83,141 | -20.10% | 21.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,462 | ₩213,484 | ₩93,332 | ₩98,160 | -29.62% | 31만 |
|---|
| 2025.11.10–2025.11.14 | ₩359,383 | ₩380,838 | ₩128,734 | ₩152,872 | -57.46% | 91만 |
|---|
| 2025.11.03–2025.11.07 | ₩423,750 | ₩450,569 | ₩321,835 | ₩366,892 | -13.42% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩547,120 | ₩643,670 | ₩402,294 | ₩426,968 | -21.96% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩518,155 | ₩579,303 | ₩512,254 | ₩541,756 | +4.55% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩504,208 | ₩518,691 | ₩493,481 | ₩513,864 | +1.91% | 840 |
|---|
| 2025.10.06–2025.10.10 | ₩547,120 | ₩547,120 | ₩493,481 | ₩499,381 | -8.73% | 1.3천 |
|---|
| 2025.09.29–2025.10.03 | ₩536,392 | ₩563,212 | ₩525,664 | ₩536,392 | 0.00% | 1.4천 |
|---|
| 2025.09.22–2025.09.26 | ₩573,939 | ₩614,169 | ₩541,756 | ₩563,212 | -1.87% | 4.7천 |
|---|
| 2025.09.15–2025.09.19 | ₩563,212 | ₩702,674 | ₩531,028 | ₩638,306 | +13.33% | 9.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩541,756 | ₩573,939 | ₩532,101 | ₩547,120 | +0.99% | 436 |
|---|
| 2025.09.02–2025.09.05 | ₩563,212 | ₩563,212 | ₩541,756 | ₩552,484 | -1.90% | 286 |
|---|
| 2025.08.29–2025.08.29 | ₩547,120 | ₩579,303 | ₩547,120 | ₩565,894 | +3.43% | 107 |
|---|