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 | ₩9,849 | ₩9,849 | ₩8,456 | ₩9,420 | -4.35% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩10,198 | ₩10,908 | ₩9,729 | ₩9,903 | -2.89% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩9,943 | ₩11,189 | ₩9,501 | ₩10,198 | +2.56% | 27.6만 |
| 2026.09.14–2026.09.18 | ₩8,549 | ₩10,064 | ₩8,536 | ₩9,809 | +14.73% | 24.1만 |
| 2026.09.08–2026.09.11 | ₩8,925 | ₩9,219 | ₩8,362 | ₩8,563 | -4.05% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩11,002 | ₩11,390 | ₩8,415 | ₩9,099 | -17.30% | 35.7만 |
| 2026.08.24–2026.08.28 | ₩10,278 | ₩12,435 | ₩10,064 | ₩11,337 | +10.30% | 38.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,291 |
| ₩10,801 |
| ₩9,836 |
| ₩10,251 |
| -0.39% |
| 43.6만 |
| 2026.08.10–2026.08.14 | ₩10,358 | ₩11,323 | ₩10,023 | ₩10,439 | +0.78% | 33.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,504 | ₩11,028 | ₩7,236 | ₩10,452 | +39.29% | 90.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,670 | ₩9,648 | ₩8,456 | ₩8,951 | +3.25% | 39.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,487 | ₩10,801 | ₩7,705 | ₩8,858 | -6.64% | 94.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,973 | ₩10,841 | ₩7,826 | ₩9,166 | +14.96% | 91.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,442 | ₩9,045 | ₩7,719 | ₩7,946 | -5.87% | 19.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,045 | ₩9,863 | ₩8,201 | ₩8,536 | -5.63% | 27만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,719 | ₩9,045 | ₩7,370 | ₩9,045 | +17.19% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,531 | ₩7,719 | ₩7,290 | ₩7,665 | +1.78% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,799 | ₩8,174 | ₩7,290 | ₩7,504 | -3.78% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,174 | ₩8,201 | ₩7,236 | ₩7,772 | -4.92% | 34.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,000 | ₩8,858 | ₩7,585 | ₩8,241 | +3.02% | 89.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,169 | ₩7,987 | ₩6,740 | ₩7,866 | +9.72% | 63.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,084 | ₩7,397 | ₩5,856 | ₩7,330 | +20.48% | 67.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,682 | ₩6,445 | ₩5,548 | ₩6,271 | +10.38% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,481 | ₩5,842 | ₩5,400 | ₩5,842 | +6.60% | 167.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,261 | ₩8,094 | ₩3,993 | ₩5,440 | +27.67% | 5431.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,221 | ₩4,529 | ₩4,047 | ₩4,328 | +2.54% | 26.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,248 | ₩4,342 | ₩4,047 | ₩4,141 | -2.52% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,181 | ₩4,462 | ₩4,020 | ₩4,248 | +1.60% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,806 | ₩5,280 | ₩3,806 | ₩4,114 | +8.10% | 17.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,060 | ₩4,529 | ₩3,605 | ₩3,792 | -6.60% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,610 | ₩4,757 | ₩3,953 | ₩4,074 | -11.63% | 43.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,526 | ₩6,740 | ₩4,516 | ₩4,690 | -28.13% | 103.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,239 | ₩6,606 | ₩5,052 | ₩6,593 | +25.83% | 69.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,119 | ₩5,320 | ₩5,065 | ₩5,226 | +2.09% | 50.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,280 | ₩5,306 | ₩4,931 | ₩5,199 | -1.52% | 53.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,025 | ₩5,521 | ₩4,744 | ₩5,239 | +4.27% | 173.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,253 | ₩5,347 | ₩4,797 | ₩5,025 | -4.34% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,191 | ₩6,512 | ₩5,146 | ₩5,266 | -14.94% | 79.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,660 | ₩6,807 | ₩6,057 | ₩6,231 | -6.44% | 100.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,373 | ₩7,209 | ₩5,132 | ₩6,633 | +23.44% | 142.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,494 | ₩5,521 | ₩5,038 | ₩5,333 | -2.93% | 93.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,923 | ₩6,151 | ₩5,266 | ₩5,521 | -6.79% | 56.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,471 | ₩6,110 | ₩3,457 | ₩5,909 | +70.27% | 260.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,229 | ₩3,658 | ₩2,908 | ₩3,390 | +4.98% | 79.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,069 | ₩3,310 | ₩2,827 | ₩3,203 | +4.37% | 48.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,680 | ₩3,484 | ₩2,680 | ₩3,028 | +13.00% | 12.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,921 | ₩2,935 | ₩2,479 | ₩2,667 | -8.72% | 39.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,801 | ₩2,988 | ₩2,586 | ₩2,827 | +0.96% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,966 | ₩4,007 | ₩2,801 | ₩2,854 | -28.04% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,730 | ₩4,730 | ₩3,966 | ₩4,007 | -15.30% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,556 | ₩4,931 | ₩4,516 | ₩4,677 | +2.65% | 14.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,663 | ₩4,770 | ₩4,409 | ₩4,610 | -1.15% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,730 | ₩4,945 | ₩4,422 | ₩4,623 | -2.27% | 4.2만 |
|---|