시장 데이터를 불러오는 중
전체 종목
코메딕스 과거 주가
CorMedix Inc. - Common Stock · CRMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CorMedix Inc. - Common Stock · CRMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,621 | ₩9,997 | ₩9,461 | ₩9,889 | +2.79% | 504.6만 |
| 2026.09.28–2026.10.02 | ₩10,412 | ₩10,667 | ₩9,608 | ₩9,635 | -7.46% | 442.7만 |
| 2026.09.21–2026.09.25 | ₩10,345 | ₩10,975 | ₩10,211 | ₩10,519 | +1.68% | 366만 |
| 2026.09.14–2026.09.18 | ₩10,492 | ₩10,653 | ₩10,211 | ₩10,345 | -1.40% | 479.4만 |
| 2026.09.08–2026.09.11 | ₩11,095 | ₩11,216 | ₩10,479 | ₩10,492 | -5.43% | 370.7만 |
| 2026.08.31–2026.09.04 | ₩11,069 | ₩11,725 | ₩10,801 | ₩11,296 | +2.06% | 446.2만 |
| 2026.08.24–2026.08.28 | ₩11,095 | ₩11,538 | ₩10,961 | ₩11,122 | +0.24% | 459.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,444 |
| ₩10,023 |
| ₩10,988 |
| +8.61% |
| 817.7만 |
| 2026.08.10–2026.08.14 | ₩9,916 | ₩12,033 | ₩9,514 | ₩10,104 | +1.89% | 1215만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,184 | ₩10,265 | ₩9,876 | ₩9,970 | -2.11% | 356.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,720 | ₩10,881 | ₩9,554 | ₩10,090 | -5.87% | 561.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,363 | ₩11,430 | ₩10,305 | ₩10,546 | -7.19% | 437.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,095 | ₩11,430 | ₩10,868 | ₩11,283 | +1.69% | 391만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,698 | ₩12,033 | ₩11,015 | ₩11,256 | -3.78% | 446.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,345 | ₩11,846 | ₩10,050 | ₩11,725 | +13.34% | 496.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,658 | ₩12,141 | ₩10,171 | ₩10,519 | -9.77% | 1223.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,940 | ₩11,940 | ₩11,337 | ₩11,618 | -2.69% | 597.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,323 | ₩12,181 | ₩11,203 | ₩11,712 | +3.43% | 671만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,256 | ₩11,725 | ₩10,841 | ₩11,203 | -0.48% | 534.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,814 | ₩11,457 | ₩10,747 | ₩11,310 | +4.58% | 473만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,184 | ₩10,908 | ₩10,077 | ₩10,693 | +5.00% | 737.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,586 | ₩11,980 | ₩9,956 | ₩10,117 | -4.43% | 1058.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,385 | ₩10,921 | ₩10,211 | ₩10,613 | +2.19% | 486.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,090 | ₩10,693 | ₩9,956 | ₩10,439 | +3.45% | 528.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,809 | ₩10,332 | ₩9,742 | ₩9,943 | +1.37% | 413.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,662 | ₩10,023 | ₩9,447 | ₩9,903 | +2.50% | 528.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,487 | ₩9,943 | ₩9,367 | ₩9,702 | +2.26% | 396.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,005 | ₩9,474 | ₩8,791 | ₩9,447 | +4.91% | 534.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,482 | ₩9,353 | ₩8,415 | ₩8,992 | +6.00% | 628.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,710 | ₩8,871 | ₩8,255 | ₩8,375 | -3.85% | 717.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,415 | ₩9,193 | ₩8,228 | ₩8,643 | +2.71% | 925.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,340 | ₩9,675 | ₩8,214 | ₩8,657 | -7.32% | 1091.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,327 | ₩9,970 | ₩9,233 | ₩9,554 | +2.44% | 522만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,863 | ₩9,983 | ₩9,313 | ₩9,420 | -4.48% | 587.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,265 | ₩10,519 | ₩9,769 | ₩9,836 | -4.18% | 907.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,841 | ₩11,430 | ₩9,822 | ₩10,305 | -4.94% | 1064.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,742 | ₩10,921 | ₩9,621 | ₩10,399 | +6.74% | 1269.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,791 | ₩10,171 | ₩8,777 | ₩9,742 | +10.82% | 1037.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,157 | ₩10,171 | ₩9,072 | ₩9,085 | -10.55% | 1774.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,335 | ₩16,469 | ₩9,675 | ₩10,224 | -37.41% | 4085.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,750 | ₩17,447 | ₩15,571 | ₩16,295 | -2.72% | 1021.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,107 | ₩16,898 | ₩15,785 | ₩16,790 | +4.24% | 639.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,437 | ₩16,187 | ₩14,794 | ₩16,107 | +4.34% | 1409.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,419 | ₩16,214 | ₩14,271 | ₩15,397 | +6.78% | 2006.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,985 | ₩14,445 | ₩12,811 | ₩14,151 | +8.98% | 1060.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,025 | ₩13,400 | ₩12,328 | ₩13,146 | +0.93% | 949.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,968 | ₩14,995 | ₩12,663 | ₩12,971 | -13.34% | 1534만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,660 | ₩17,273 | ₩14,405 | ₩15,062 | +2.74% | 2376.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,035 | ₩15,651 | ₩14,084 | ₩14,419 | -4.10% | 1187.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,142 | ₩15,946 | ₩14,633 | ₩14,914 | -1.50% | 1188.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,785 | ₩16,831 | ₩14,700 | ₩14,968 | -5.18% | 1704.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,486 | ₩14,660 | ₩13,226 | ₩13,641 | -5.83% | 933.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,713 | ₩14,821 | ₩14,137 | ₩14,378 | -2.28% | 194.4만 |
|---|