시장 데이터를 불러오는 중
전체 종목
렐마다 테라퓨틱스 과거 주가
Relmada Therapeutics, Inc. - Common Stock · RLMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Relmada Therapeutics, Inc. - Common Stock · RLMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,828 | ₩4,962 | ₩4,157 | ₩4,546 | -5.83% | 813.2만 |
| 2026.09.28–2026.10.02 | ₩5,096 | ₩5,217 | ₩4,828 | ₩4,828 | -5.26% | 541.7만 |
| 2026.09.21–2026.09.25 | ₩5,539 | ₩5,726 | ₩4,908 | ₩5,136 | -7.26% | 497.8만 |
| 2026.09.14–2026.09.18 | ₩6,062 | ₩6,132 | ₩5,445 | ₩5,525 | -8.85% | 692.5만 |
| 2026.09.08–2026.09.11 | ₩5,901 | ₩6,236 | ₩5,364 | ₩6,062 | +2.73% | 872만 |
| 2026.08.31–2026.09.04 | ₩5,780 | ₩6,160 | ₩5,747 | ₩5,941 | +2.78% | 451.2만 |
| 2026.08.24–2026.08.28 | ₩6,223 | ₩6,337 | ₩5,794 | ₩5,807 | -6.68% | 361.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| ₩6,679 |
| ₩6,089 |
| ₩6,209 |
| -2.53% |
| 432.3만 |
| 2026.08.10–2026.08.14 | ₩6,585 | ₩6,618 | ₩5,834 | ₩6,437 | -2.24% | 778.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,054 | ₩7,477 | ₩6,531 | ₩6,625 | -6.08% | 620.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,933 | ₩7,282 | ₩6,706 | ₩7,121 | +2.71% | 629.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,081 | ₩7,349 | ₩6,504 | ₩6,947 | -1.89% | 982.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,550 | ₩8,824 | ₩6,940 | ₩7,027 | -17.80% | 921.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,449 | ₩8,938 | ₩8,100 | ₩8,596 | +1.75% | 796.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,865 | ₩9,522 | ₩8,402 | ₩8,422 | -4.99% | 823만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,052 | ₩9,549 | ₩8,556 | ₩8,972 | -0.89% | 2294.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,945 | ₩9,347 | ₩8,409 | ₩9,026 | +0.90% | 1056.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,100 | ₩9,321 | ₩7,564 | ₩8,918 | +10.10% | 671만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,508 | ₩9,549 | ₩7,825 | ₩7,980 | -16.08% | 549.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,495 | ₩9,911 | ₩9,220 | ₩9,669 | +1.84% | 273만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,321 | ₩10,058 | ₩8,275 | ₩9,441 | +1.29% | 600.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,830 | ₩10,280 | ₩9,079 | ₩9,254 | -5.87% | 524.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,192 | ₩10,729 | ₩9,622 | ₩9,817 | -3.68% | 379.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,669 | ₩10,467 | ₩9,144 | ₩10,246 | +5.96% | 522.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,058 | ₩10,273 | ₩9,200 | ₩9,669 | -3.87% | 681.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,763 | ₩10,286 | ₩9,133 | ₩10,031 | +2.75% | 825.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,227 | ₩10,648 | ₩8,870 | ₩9,777 | +5.96% | 552.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,677 | ₩9,884 | ₩8,415 | ₩9,374 | +8.04% | 652.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,140 | ₩9,032 | ₩7,617 | ₩8,623 | +5.93% | 669.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,020 | ₩8,929 | ₩7,839 | ₩8,140 | +1.51% | 678.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,596 | ₩10,072 | ₩7,778 | ₩7,926 | -7.80% | 5188.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,075 | ₩6,585 | ₩5,673 | ₩5,968 | -1.77% | 221.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,525 | ₩6,256 | ₩5,324 | ₩6,115 | +10.68% | 273만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,989 | ₩5,995 | ₩4,627 | ₩5,539 | +11.02% | 394.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,244 | ₩5,828 | ₩4,975 | ₩4,989 | -4.86% | 223.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,707 | ₩5,297 | ₩4,320 | ₩5,203 | +10.54% | 350.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,244 | ₩5,606 | ₩4,741 | ₩4,761 | -9.21% | 247.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,922 | ₩6,075 | ₩4,815 | ₩5,230 | +6.27% | 254.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,780 | ₩5,968 | ₩4,908 | ₩5,016 | -13.23% | 257.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,861 | ₩6,022 | ₩5,338 | ₩5,780 | -1.37% | 223.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,981 | ₩6,692 | ₩5,633 | ₩5,861 | -2.02% | 264만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,169 | ₩6,370 | ₩5,807 | ₩6,048 | -1.96% | 199.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,525 | ₩6,424 | ₩5,338 | ₩5,834 | +5.58% | 680.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,740 | ₩6,330 | ₩5,297 | ₩5,445 | -5.14% | 611.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,035 | ₩6,035 | ₩4,962 | ₩5,686 | -5.78% | 533만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,726 | ₩6,115 | ₩5,175 | ₩6,048 | +5.62% | 260.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,271 | ₩6,866 | ₩4,996 | ₩5,726 | +8.65% | 653.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,554 | ₩5,820 | ₩3,554 | ₩5,297 | +49.06% | 831.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,977 | ₩3,836 | ₩2,883 | ₩3,554 | +19.37% | 2588.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,031 | ₩3,527 | ₩2,937 | ₩3,031 | 0.00% | 87.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,655 | ₩3,044 | ₩2,638 | ₩2,816 | +6.06% | 71.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,749 | ₩2,870 | ₩2,418 | ₩2,696 | -1.95% | 104.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,004 | ₩3,004 | ₩2,642 | ₩2,736 | -8.93% | 21.9만 |
|---|