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 | ₩9,856 | ₩9,856 | ₩8,461 | ₩9,427 | -4.35% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩10,204 | ₩10,915 | ₩9,735 | ₩9,909 | -2.89% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩9,949 | ₩11,197 | ₩9,507 | ₩10,204 | +2.56% | 27.6만 |
| 2026.09.14–2026.09.18 | ₩8,555 | ₩10,070 | ₩8,542 | ₩9,815 | +14.73% | 24.1만 |
| 2026.09.08–2026.09.11 | ₩8,930 | ₩9,225 | ₩8,367 | ₩8,568 | -4.05% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩11,009 | ₩11,398 | ₩8,421 | ₩9,105 | -17.30% | 35.7만 |
| 2026.08.24–2026.08.28 | ₩10,285 | ₩12,444 | ₩10,070 | ₩11,344 | +10.30% | 38.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,808 |
| ₩9,842 |
| ₩10,258 |
| -0.39% |
| 43.6만 |
| 2026.08.10–2026.08.14 | ₩10,365 | ₩11,331 | ₩10,030 | ₩10,446 | +0.78% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,509 | ₩11,036 | ₩7,241 | ₩10,459 | +39.29% | 90.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,676 | ₩9,654 | ₩8,461 | ₩8,957 | +3.25% | 39.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,494 | ₩10,808 | ₩7,710 | ₩8,863 | -6.64% | 94.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,978 | ₩10,848 | ₩7,831 | ₩9,172 | +14.96% | 91.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,448 | ₩9,051 | ₩7,724 | ₩7,952 | -5.87% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,051 | ₩9,869 | ₩8,206 | ₩8,542 | -5.63% | 27만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,724 | ₩9,051 | ₩7,375 | ₩9,051 | +17.19% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,536 | ₩7,724 | ₩7,294 | ₩7,670 | +1.78% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,804 | ₩8,179 | ₩7,294 | ₩7,509 | -3.78% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,179 | ₩8,206 | ₩7,241 | ₩7,777 | -4.92% | 34.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,005 | ₩8,863 | ₩7,589 | ₩8,247 | +3.02% | 89.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,174 | ₩7,992 | ₩6,745 | ₩7,871 | +9.72% | 63.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,088 | ₩7,402 | ₩5,860 | ₩7,335 | +20.48% | 67.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,685 | ₩6,450 | ₩5,551 | ₩6,275 | +10.38% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,484 | ₩5,846 | ₩5,404 | ₩5,846 | +6.60% | 167.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,264 | ₩8,099 | ₩3,996 | ₩5,444 | +27.67% | 5431.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,224 | ₩4,532 | ₩4,050 | ₩4,331 | +2.54% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,251 | ₩4,345 | ₩4,050 | ₩4,143 | -2.52% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,184 | ₩4,465 | ₩4,023 | ₩4,251 | +1.60% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,808 | ₩5,283 | ₩3,808 | ₩4,117 | +8.10% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,063 | ₩4,532 | ₩3,607 | ₩3,795 | -6.60% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,613 | ₩4,760 | ₩3,956 | ₩4,076 | -11.63% | 43.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,530 | ₩6,745 | ₩4,519 | ₩4,693 | -28.13% | 103.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,243 | ₩6,611 | ₩5,055 | ₩6,597 | +25.83% | 69.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,122 | ₩5,323 | ₩5,069 | ₩5,230 | +2.09% | 50.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,283 | ₩5,310 | ₩4,935 | ₩5,203 | -1.52% | 53.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,028 | ₩5,525 | ₩4,747 | ₩5,243 | +4.27% | 173.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,256 | ₩5,350 | ₩4,800 | ₩5,028 | -4.34% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,195 | ₩6,517 | ₩5,149 | ₩5,270 | -14.94% | 79.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,664 | ₩6,812 | ₩6,061 | ₩6,235 | -6.44% | 100.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,377 | ₩7,214 | ₩5,136 | ₩6,637 | +23.44% | 142.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,498 | ₩5,525 | ₩5,042 | ₩5,337 | -2.93% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,927 | ₩6,155 | ₩5,270 | ₩5,525 | -6.79% | 56.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,473 | ₩6,115 | ₩3,460 | ₩5,913 | +70.27% | 260.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,232 | ₩3,661 | ₩2,910 | ₩3,392 | +4.98% | 79.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,071 | ₩3,312 | ₩2,829 | ₩3,205 | +4.37% | 48.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,682 | ₩3,486 | ₩2,682 | ₩3,030 | +13.00% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,923 | ₩2,937 | ₩2,481 | ₩2,668 | -8.72% | 39.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,802 | ₩2,990 | ₩2,588 | ₩2,829 | +0.96% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,969 | ₩4,009 | ₩2,802 | ₩2,856 | -28.04% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,733 | ₩4,733 | ₩3,969 | ₩4,009 | -15.30% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,559 | ₩4,935 | ₩4,519 | ₩4,680 | +2.65% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,666 | ₩4,774 | ₩4,412 | ₩4,613 | -1.15% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,733 | ₩4,948 | ₩4,425 | ₩4,626 | -2.27% | 4.2만 |
|---|