시장 데이터를 불러오는 중
전체 종목
컴벌랜드 파마슈티컬스 과거 주가
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cumberland Pharmaceuticals Inc. - Common Stock · CPIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,857 | ₩9,857 | ₩8,462 | ₩9,428 | -4.35% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩10,206 | ₩10,917 | ₩9,736 | ₩9,911 | -2.89% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩9,951 | ₩11,198 | ₩9,508 | ₩10,206 | +2.56% | 27.6만 |
| 2026.09.14–2026.09.18 | ₩8,556 | ₩10,072 | ₩8,543 | ₩9,817 | +14.73% | 24.1만 |
| 2026.09.08–2026.09.11 | ₩8,932 | ₩9,227 | ₩8,368 | ₩8,570 | -4.05% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩11,010 | ₩11,399 | ₩8,422 | ₩9,106 | -17.30% | 35.7만 |
| 2026.08.24–2026.08.28 | ₩10,286 | ₩12,445 | ₩10,072 | ₩11,346 | +10.30% | 38.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,809 |
| ₩9,844 |
| ₩10,259 |
| -0.39% |
| 43.6만 |
| 2026.08.10–2026.08.14 | ₩10,367 | ₩11,332 | ₩10,031 | ₩10,447 | +0.78% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,510 | ₩11,037 | ₩7,242 | ₩10,461 | +39.29% | 90.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,677 | ₩9,656 | ₩8,462 | ₩8,959 | +3.25% | 39.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,495 | ₩10,809 | ₩7,711 | ₩8,865 | -6.64% | 94.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,980 | ₩10,849 | ₩7,832 | ₩9,173 | +14.96% | 91.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,449 | ₩9,052 | ₩7,725 | ₩7,953 | -5.87% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,052 | ₩9,870 | ₩8,208 | ₩8,543 | -5.63% | 27만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,725 | ₩9,052 | ₩7,376 | ₩9,052 | +17.19% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,537 | ₩7,725 | ₩7,296 | ₩7,671 | +1.78% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,805 | ₩8,181 | ₩7,296 | ₩7,510 | -3.78% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,181 | ₩8,208 | ₩7,242 | ₩7,778 | -4.92% | 34.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,006 | ₩8,865 | ₩7,591 | ₩8,248 | +3.02% | 89.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,175 | ₩7,993 | ₩6,746 | ₩7,872 | +9.72% | 63.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,089 | ₩7,403 | ₩5,861 | ₩7,336 | +20.48% | 67.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,686 | ₩6,451 | ₩5,552 | ₩6,276 | +10.38% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,485 | ₩5,847 | ₩5,405 | ₩5,847 | +6.60% | 167.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,265 | ₩8,100 | ₩3,996 | ₩5,445 | +27.67% | 5431.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,224 | ₩4,533 | ₩4,050 | ₩4,332 | +2.54% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,251 | ₩4,345 | ₩4,050 | ₩4,144 | -2.52% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,184 | ₩4,466 | ₩4,023 | ₩4,251 | +1.60% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,809 | ₩5,284 | ₩3,809 | ₩4,117 | +8.10% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,064 | ₩4,533 | ₩3,608 | ₩3,795 | -6.60% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,613 | ₩4,761 | ₩3,956 | ₩4,077 | -11.63% | 43.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,531 | ₩6,746 | ₩4,520 | ₩4,694 | -28.13% | 103.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,244 | ₩6,612 | ₩5,056 | ₩6,598 | +25.83% | 69.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,123 | ₩5,324 | ₩5,069 | ₩5,230 | +2.09% | 50.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,284 | ₩5,311 | ₩4,935 | ₩5,203 | -1.52% | 53.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,029 | ₩5,525 | ₩4,747 | ₩5,244 | +4.27% | 173.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,257 | ₩5,351 | ₩4,801 | ₩5,029 | -4.34% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,196 | ₩6,518 | ₩5,150 | ₩5,271 | -14.94% | 79.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,665 | ₩6,813 | ₩6,062 | ₩6,236 | -6.44% | 100.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,378 | ₩7,215 | ₩5,136 | ₩6,638 | +23.44% | 142.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,499 | ₩5,525 | ₩5,043 | ₩5,338 | -2.93% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,928 | ₩6,156 | ₩5,271 | ₩5,525 | -6.79% | 56.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,473 | ₩6,115 | ₩3,460 | ₩5,914 | +70.27% | 260.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,232 | ₩3,661 | ₩2,910 | ₩3,393 | +4.98% | 79.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,071 | ₩3,313 | ₩2,830 | ₩3,205 | +4.37% | 48.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,682 | ₩3,487 | ₩2,682 | ₩3,031 | +13.00% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,924 | ₩2,937 | ₩2,481 | ₩2,669 | -8.72% | 39.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,803 | ₩2,991 | ₩2,588 | ₩2,830 | +0.96% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,970 | ₩4,010 | ₩2,803 | ₩2,857 | -28.04% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,734 | ₩4,734 | ₩3,970 | ₩4,010 | -15.30% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,560 | ₩4,935 | ₩4,520 | ₩4,680 | +2.65% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,667 | ₩4,774 | ₩4,412 | ₩4,613 | -1.15% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,734 | ₩4,949 | ₩4,426 | ₩4,627 | -2.27% | 4.2만 |
|---|