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 | ₩1,072 | ₩1,126 | ₩946 | ₩958 | -10.63% | 49.7만 |
| 2026.09.21–2026.09.25 | ₩1,059 | ₩1,140 | ₩1,034 | ₩1,076 | +1.65% | 68.8만 |
| 2026.09.14–2026.09.18 | ₩1,260 | ₩1,420 | ₩1,032 | ₩1,071 | -15.00% | 227.4만 |
| 2026.09.08–2026.09.11 | ₩1,541 | ₩1,541 | ₩1,233 | ₩1,296 | -15.91% | 383.1만 |
| 2026.08.31–2026.09.04 | ₩2,439 | ₩2,814 | ₩1,554 | ₩1,554 | -36.26% | 1654.7만 |
| 2026.08.24–2026.08.28 | ₩2,345 | ₩2,479 | ₩2,157 | ₩2,358 | +0.57% | 26.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,519 |
| ₩3,095 |
| ₩2,278 |
| ₩2,332 |
| -7.45% |
| 110만 |
| 2026.08.10–2026.08.14 | ₩2,198 | ₩2,533 | ₩2,064 | ₩2,492 | +13.41% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,077 | ₩2,412 | ₩2,037 | ₩2,184 | +5.16% | 76.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,157 | ₩2,285 | ₩1,916 | ₩2,265 | +4.97% | 66.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,573 | ₩2,586 | ₩2,157 | ₩2,157 | -16.15% | 62.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,653 | ₩3,015 | ₩2,332 | ₩2,600 | -2.02% | 600.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,055 | ₩3,149 | ₩2,680 | ₩2,720 | -10.96% | 944만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,142 | ₩3,243 | ₩2,734 | ₩3,162 | +0.64% | 525.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,127 | ₩4,161 | ₩3,162 | ₩3,189 | -22.73% | 62.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,663 | ₩4,663 | ₩3,913 | ₩4,114 | -11.78% | 319.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,328 | ₩5,534 | ₩4,224 | ₩4,476 | +3.41% | 171.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,859 | ₩6,097 | ₩3,471 | ₩5,333 | +38.19% | 4348.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,082 | ₩6,244 | ₩3,055 | ₩4,797 | +55.65% | 4539.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,772 | ₩8,080 | ₩2,814 | ₩3,028 | -61.03% | 785.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,504 | ₩7,772 | ₩6,968 | ₩6,968 | -7.14% | 15.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,112 | ₩9,152 | ₩6,968 | ₩7,384 | -18.97% | 30.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,747 | ₩10,801 | ₩8,710 | ₩8,817 | -17.96% | 48.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,822 | ₩20,368 | ₩9,581 | ₩10,881 | -38.95% | 2455.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,018 | ₩19,966 | ₩7,853 | ₩9,648 | -43.31% | 372.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,338 | ₩18,693 | ₩14,338 | ₩17,152 | +19.63% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,961 | ₩14,472 | ₩10,452 | ₩14,472 | +32.03% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,456 | ₩11,256 | ₩8,375 | ₩10,908 | +29.00% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,278 | ₩11,806 | ₩7,973 | ₩8,844 | -13.95% | 18.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,874 | ₩15,812 | ₩9,997 | ₩10,452 | -29.73% | 11.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,276 | ₩17,018 | ₩14,338 | ₩15,276 | 0.00% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,946 | ₩15,946 | ₩14,740 | ₩15,142 | -5.04% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,008 | ₩17,152 | ₩14,499 | ₩15,678 | +4.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,358 | ₩18,358 | ₩14,070 | ₩15,008 | -18.25% | 8.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,882 | ₩30,954 | ₩17,554 | ₩18,090 | -39.46% | 76.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,243 | ₩36,181 | ₩28,408 | ₩29,078 | -17.49% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,098 | ₩37,253 | ₩32,964 | ₩36,717 | +10.93% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,820 | ₩36,047 | ₩27,738 | ₩33,501 | +8.70% | 15.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,738 | ₩36,717 | ₩27,537 | ₩31,490 | +13.53% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,542 | ₩29,078 | ₩23,357 | ₩26,666 | -6.57% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,315 | ₩36,315 | ₩28,408 | ₩29,614 | -18.45% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,943 | ₩43,551 | ₩31,624 | ₩36,717 | -12.46% | 21.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,465 | ₩67,537 | ₩35,377 | ₩39,665 | -40.32% | 13.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,081 | ₩84,153 | ₩53,601 | ₩69,145 | -16.77% | 47.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,986 | ₩108,810 | ₩75,041 | ₩83,081 | -20.10% | 21.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,362 | ₩213,331 | ₩93,265 | ₩98,089 | -29.62% | 31만 |
|---|
| 2025.11.10–2025.11.14 | ₩359,125 | ₩380,566 | ₩128,642 | ₩152,762 | -57.46% | 91만 |
|---|
| 2025.11.03–2025.11.07 | ₩423,446 | ₩450,247 | ₩321,605 | ₩366,629 | -13.42% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩546,728 | ₩643,210 | ₩402,006 | ₩426,662 | -21.96% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩517,784 | ₩578,889 | ₩511,888 | ₩541,368 | +4.55% | 1.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩503,848 | ₩518,320 | ₩493,127 | ₩513,496 | +1.91% | 840 |
|---|
| 2025.10.06–2025.10.10 | ₩546,728 | ₩546,728 | ₩493,127 | ₩499,023 | -8.73% | 1.3천 |
|---|
| 2025.09.29–2025.10.03 | ₩536,008 | ₩562,808 | ₩525,288 | ₩536,008 | 0.00% | 1.4천 |
|---|
| 2025.09.22–2025.09.26 | ₩573,529 | ₩613,729 | ₩541,368 | ₩562,808 | -1.87% | 4.7천 |
|---|
| 2025.09.15–2025.09.19 | ₩562,808 | ₩702,170 | ₩530,648 | ₩637,850 | +13.33% | 9.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩541,368 | ₩573,529 | ₩531,720 | ₩546,728 | +0.99% | 436 |
|---|
| 2025.09.02–2025.09.05 | ₩562,808 | ₩562,808 | ₩541,368 | ₩552,088 | -1.90% | 286 |
|---|
| 2025.08.29–2025.08.29 | ₩546,728 | ₩578,889 | ₩546,728 | ₩565,488 | +3.43% | 107 |
|---|