CONMED Corp (CNMD)

CNMD
🏛️ 미국 →
47.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 88.20 89.24 87.67 88.64 0.2M
2022-12-29 86.79 89.85 86.06 89.15 0.2M
2022-12-28 87.77 88.40 85.22 85.52 0.3M
2022-12-27 86.37 87.63 85.41 87.14 0.2M
2022-12-23 86.40 87.60 85.77 86.81 0.2M
2022-12-22 86.78 87.16 84.71 86.49 0.2M
2022-12-21 85.87 88.11 85.50 87.78 0.3M
2022-12-20 84.53 85.80 83.38 84.96 0.3M
2022-12-19 84.41 85.41 83.05 84.73 0.4M
2022-12-16 85.13 86.00 82.97 84.96 0.8M
2022-12-15 91.25 91.84 85.55 86.29 0.6M
2022-12-14 93.47 95.40 91.83 93.10 0.5M
2022-12-13 95.83 97.49 94.01 94.04 0.6M
2022-12-12 91.34 92.67 91.07 92.51 0.3M
2022-12-09 89.31 91.73 89.31 91.11 0.5M
2022-12-08 87.49 89.88 86.32 89.88 0.3M
2022-12-07 86.21 87.19 85.68 87.00 0.3M
2022-12-06 88.67 88.67 84.51 85.82 0.5M
2022-12-05 89.10 91.10 88.56 89.03 0.6M
2022-12-02 86.02 90.41 86.00 90.28 0.6M
2022-12-01 83.37 88.02 83.37 87.46 0.5M
2022-11-30 79.65 82.96 78.20 82.85 0.5M
2022-11-29 80.98 81.48 79.72 79.75 0.4M
2022-11-28 82.21 83.73 79.79 80.98 0.4M
2022-11-25 83.18 83.71 82.10 83.11 0.1M
2022-11-23 82.66 84.81 82.28 83.15 0.3M
2022-11-22 82.15 83.04 81.24 82.05 0.4M
2022-11-21 82.99 84.07 81.97 82.17 0.3M
2022-11-18 85.24 85.40 82.60 84.04 0.4M
2022-11-17 85.23 86.36 83.26 83.60 0.4M
2022-11-16 89.65 89.93 86.85 87.05 0.4M
2022-11-15 91.05 91.98 88.61 90.09 0.6M
2022-11-14 88.05 90.26 87.54 89.09 0.5M
2022-11-11 82.13 89.01 81.89 89.00 0.6M
2022-11-10 77.73 81.65 77.43 81.15 0.5M
2022-11-09 76.09 76.61 73.64 73.84 0.3M
2022-11-08 75.81 77.71 73.66 76.85 0.4M
2022-11-07 76.82 76.82 74.12 75.40 0.4M
2022-11-04 74.14 76.03 72.54 75.90 0.4M
2022-11-03 73.30 74.46 71.09 72.84 0.4M
2022-11-02 78.76 79.61 75.28 75.36 0.4M
2022-11-01 80.87 80.87 78.78 79.06 0.4M
2022-10-31 79.68 80.15 77.42 79.73 0.5M
2022-10-28 78.08 81.58 78.08 80.11 0.6M
2022-10-27 77.00 80.20 76.00 77.88 1.2M
2022-10-26 81.50 85.64 81.27 83.39 0.7M
2022-10-25 77.91 80.54 77.91 80.50 0.2M
2022-10-24 78.04 78.63 76.31 77.69 0.3M
2022-10-21 76.57 77.51 74.09 77.17 0.3M
2022-10-20 78.68 80.21 76.65 76.86 0.2M
2022-10-19 79.79 81.02 77.95 78.68 0.3M
2022-10-18 81.02 83.04 80.15 80.66 0.4M
2022-10-17 77.72 80.01 77.72 78.59 0.3M
2022-10-14 78.22 78.98 75.95 76.07 0.4M
2022-10-13 73.59 78.66 73.02 77.86 0.3M
2022-10-12 76.35 76.72 73.20 75.34 0.6M
2022-10-11 75.99 78.14 74.29 77.32 0.3M
2022-10-10 79.89 79.89 75.41 76.26 0.4M
2022-10-07 80.66 81.52 79.04 79.93 0.4M
2022-10-06 83.54 84.41 81.68 81.82 0.3M
2022-10-05 83.61 85.07 81.68 84.37 0.3M
2022-10-04 83.32 85.46 82.79 85.23 0.6M
2022-10-03 81.19 83.09 79.85 81.71 0.2M
2022-09-30 82.15 83.66 80.02 80.17 0.4M
2022-09-29 79.78 82.23 78.88 81.99 0.3M
2022-09-28 78.55 81.06 77.24 80.82 0.4M
2022-09-27 80.95 81.37 77.09 77.78 0.5M
2022-09-26 81.84 83.06 79.83 79.91 0.3M
2022-09-23 81.96 82.52 80.12 82.10 0.3M
2022-09-22 86.34 86.40 83.06 83.25 0.3M
2022-09-21 88.85 90.09 86.29 86.47 0.2M
2022-09-20 88.55 89.31 86.96 88.43 0.2M
2022-09-19 89.65 90.70 86.89 89.30 0.5M
2022-09-16 91.46 92.60 89.49 91.49 0.7M
2022-09-15 93.03 96.23 92.37 92.59 0.4M
2022-09-14 94.12 94.92 92.64 93.48 0.4M
2022-09-13 96.50 98.73 94.43 94.45 0.6M
2022-09-12 98.91 99.98 97.80 99.25 0.4M
2022-09-09 94.07 98.02 93.88 98.01 0.3M
2022-09-08 89.52 93.42 89.52 93.37 0.3M
2022-09-07 86.05 90.63 86.04 90.48 0.4M
2022-09-06 87.96 87.96 85.69 86.17 0.2M
2022-09-02 88.81 90.26 87.20 87.96 0.3M
2022-09-01 87.88 88.29 86.01 87.65 0.6M
2022-08-31 89.90 90.58 88.36 88.57 0.3M
2022-08-30 91.17 91.21 89.13 89.22 0.5M
2022-08-29 91.53 91.69 90.09 90.86 0.2M
2022-08-26 96.16 96.59 91.86 91.90 0.2M
2022-08-25 96.45 97.04 95.78 96.37 0.2M
2022-08-24 92.17 95.87 92.08 95.46 0.3M
2022-08-23 94.37 94.66 92.87 92.92 0.3M
2022-08-22 97.09 97.35 94.57 94.93 0.3M
2022-08-19 100.02 100.12 96.66 98.26 0.3M
2022-08-18 101.44 101.44 99.34 100.28 0.2M
2022-08-17 102.43 102.70 101.13 101.25 0.3M
2022-08-16 102.20 103.57 100.90 103.04 0.2M
2022-08-15 102.64 104.06 102.01 103.21 0.2M
2022-08-12 101.44 103.16 100.40 103.15 0.3M
2022-08-11 102.14 103.85 99.99 100.54 0.2M
2022-08-10 99.49 100.85 98.17 100.85 0.3M
2022-08-09 99.98 100.99 96.84 97.40 0.3M
2022-08-08 97.20 101.02 97.20 100.51 0.3M
2022-08-05 95.64 98.60 95.60 97.01 0.4M
2022-08-04 100.55 100.94 96.15 96.53 0.4M
2022-08-03 99.03 100.60 98.44 100.07 0.3M
2022-08-02 98.02 100.14 96.18 98.46 0.5M
2022-08-01 96.16 99.01 95.52 97.57 0.4M
2022-07-29 99.23 101.21 97.00 97.63 0.4M
2022-07-28 99.14 102.70 98.65 99.62 0.7M
2022-07-27 103.31 104.66 102.16 103.92 0.4M
2022-07-26 102.45 102.45 100.34 102.15 0.5M
2022-07-25 102.78 103.37 101.58 102.57 0.5M
2022-07-22 102.50 102.87 100.67 102.06 0.2M
2022-07-21 100.02 102.25 99.20 102.15 0.2M
2022-07-20 98.30 100.27 97.61 99.94 0.2M
2022-07-19 96.50 98.90 95.91 98.47 0.3M
2022-07-18 96.47 97.79 94.97 95.49 0.3M
2022-07-15 95.80 96.55 93.48 96.08 0.3M
2022-07-14 92.94 94.93 92.33 93.70 0.3M
2022-07-13 91.26 95.00 90.65 94.65 0.4M
2022-07-12 92.42 93.90 91.72 92.69 0.5M
2022-07-11 94.59 95.42 92.00 92.66 0.3M
2022-07-08 96.60 97.91 95.18 95.40 0.5M
2022-07-07 94.39 96.80 94.01 96.71 0.3M
2022-07-06 96.97 97.67 93.59 93.96 0.5M
2022-07-05 94.89 97.37 93.01 96.98 0.8M
2022-07-01 95.29 98.57 93.88 96.89 0.6M
2022-06-30 99.50 99.73 94.47 95.76 1.2M
2022-06-29 97.91 100.91 96.93 100.00 1.1M
2022-06-28 98.08 99.69 96.84 97.49 1.3M
2022-06-27 95.01 97.75 93.99 97.37 0.7M
2022-06-24 92.47 94.14 90.81 94.07 1.0M
2022-06-23 89.85 91.63 88.95 91.24 1.1M
2022-06-22 88.55 91.88 87.24 89.67 0.7M
2022-06-21 90.72 91.35 88.58 89.41 0.6M
2022-06-17 88.97 91.71 88.35 88.93 0.6M
2022-06-16 92.08 92.08 87.62 88.23 0.6M
2022-06-15 93.25 96.07 92.47 94.30 0.3M
2022-06-14 96.89 96.94 92.38 93.36 0.3M
2022-06-13 99.79 101.33 95.70 96.49 0.4M
2022-06-10 101.56 104.92 99.73 102.73 0.7M
2022-06-09 108.26 108.62 103.06 103.23 0.3M
2022-06-08 110.37 111.25 108.00 108.62 0.8M
2022-06-07 110.50 111.23 109.61 110.82 0.3M
2022-06-06 112.07 112.24 108.61 110.85 0.5M
2022-06-03 115.03 115.48 110.57 111.06 0.5M
2022-06-02 112.92 116.41 112.29 115.65 2.7M
2022-06-01 112.22 116.35 108.39 111.79 1.0M
2022-05-31 114.63 117.34 113.49 116.29 0.3M
2022-05-27 115.49 117.13 115.35 115.99 0.2M
2022-05-26 113.21 116.08 112.24 115.60 0.2M
2022-05-25 109.37 112.70 108.17 112.01 0.2M
2022-05-24 111.12 111.12 108.20 109.85 0.2M
2022-05-23 114.09 114.81 110.84 112.32 0.3M
2022-05-20 112.99 112.99 109.92 112.45 0.2M
2022-05-19 111.61 112.92 111.16 111.71 0.2M
2022-05-18 115.16 117.19 111.91 112.64 0.3M
2022-05-17 117.13 118.72 114.11 117.62 0.2M
2022-05-16 114.47 118.02 114.47 115.23 0.3M
2022-05-13 115.27 117.58 114.34 115.82 0.4M
2022-05-12 110.87 113.97 110.69 113.72 0.3M
2022-05-11 109.51 113.08 107.14 111.75 0.7M
2022-05-10 110.35 111.99 107.08 109.31 0.4M
2022-05-09 114.71 114.71 108.07 108.59 0.4M
2022-05-06 121.60 123.37 116.01 116.97 0.4M
2022-05-05 137.43 138.59 122.09 122.95 0.7M
2022-05-04 134.94 140.21 133.17 139.43 0.3M
2022-05-03 133.81 136.52 133.08 134.37 0.2M
2022-05-02 132.93 134.50 131.27 134.04 0.3M
2022-04-29 135.10 135.94 132.04 132.96 0.3M
2022-04-28 140.63 140.63 135.50 136.40 0.3M
2022-04-27 138.57 140.80 137.96 139.00 0.2M
2022-04-26 142.32 143.13 139.04 139.67 0.2M
2022-04-25 140.28 145.63 140.28 144.74 0.3M
2022-04-22 148.92 150.21 140.11 140.86 0.5M
2022-04-21 155.35 155.51 150.38 150.75 0.3M
2022-04-20 150.65 155.00 150.65 154.18 0.5M
2022-04-19 142.13 151.71 142.13 149.77 0.3M
2022-04-18 143.22 144.96 141.71 142.73 0.2M
2022-04-14 147.11 147.90 143.85 144.13 0.3M
2022-04-13 146.08 148.42 145.73 147.02 0.2M
2022-04-12 143.79 146.88 143.57 145.82 0.2M
2022-04-11 144.83 145.35 143.06 143.23 0.2M
2022-04-08 146.35 147.53 144.99 145.33 0.2M
2022-04-07 144.76 147.97 143.86 147.93 0.2M
2022-04-06 143.38 145.78 141.85 145.22 0.2M
2022-04-05 147.08 148.39 144.94 145.03 0.1M
2022-04-04 150.11 150.11 144.43 146.31 0.3M
2022-04-01 149.49 152.15 148.10 149.80 0.3M
2022-03-31 149.39 151.49 148.26 148.55 0.2M
2022-03-30 148.98 150.68 148.40 149.45 0.1M
2022-03-29 149.60 150.98 148.60 149.90 0.2M
2022-03-28 144.40 147.87 144.14 147.75 0.3M
2022-03-25 144.03 144.75 142.91 144.67 0.2M
2022-03-24 139.37 143.83 139.16 142.78 0.2M
2022-03-23 141.67 141.67 138.40 138.89 0.2M
2022-03-22 143.32 145.52 141.76 142.96 0.3M
2022-03-21 144.88 145.03 142.12 143.10 0.2M
2022-03-18 146.76 146.76 142.65 145.21 0.5M
2022-03-17 140.84 145.36 140.55 145.23 0.3M
2022-03-16 139.43 142.03 138.62 141.80 0.4M
2022-03-15 137.35 139.42 135.73 138.42 0.2M
2022-03-14 138.44 140.00 134.44 136.04 0.4M
2022-03-11 137.51 139.84 137.21 138.09 0.2M
2022-03-10 134.07 138.03 133.79 137.44 0.2M
2022-03-09 138.03 139.37 135.98 136.18 0.2M
2022-03-08 140.00 140.60 135.27 135.42 0.3M
2022-03-07 142.21 142.21 138.77 140.27 0.3M
2022-03-04 141.77 143.77 141.71 142.81 0.2M
2022-03-03 145.42 145.42 142.21 143.69 0.2M
2022-03-02 144.92 146.50 142.88 143.63 0.3M
2022-03-01 145.35 147.58 142.97 144.55 0.2M
2022-02-28 147.82 148.05 144.19 146.16 0.3M
2022-02-25 148.36 150.54 145.48 148.30 0.3M
2022-02-24 138.84 148.70 138.84 148.23 0.5M
2022-02-23 143.72 143.80 141.26 141.90 0.2M
2022-02-22 139.54 143.00 139.54 141.93 0.2M
2022-02-18 138.84 140.85 138.25 139.40 0.3M
2022-02-17 142.42 143.12 138.74 139.37 0.2M
2022-02-16 141.77 144.91 139.96 144.10 0.2M
2022-02-15 141.05 144.18 141.05 142.95 0.2M
2022-02-14 139.68 142.73 138.28 139.14 0.2M
2022-02-11 142.00 143.01 138.81 140.03 0.2M
2022-02-10 138.97 143.72 138.97 140.81 0.2M
2022-02-09 140.99 143.02 140.25 141.70 0.2M
2022-02-08 135.45 139.30 134.73 138.90 0.2M
2022-02-07 137.61 139.45 134.39 136.10 0.3M
2022-02-04 136.92 140.68 135.86 139.03 0.2M
2022-02-03 136.72 139.17 136.44 137.66 0.2M
2022-02-02 138.74 139.12 134.12 139.03 0.2M
2022-02-01 137.13 140.00 136.31 139.32 0.3M
2022-01-31 133.96 138.04 132.66 137.58 0.4M
2022-01-28 129.00 135.18 126.67 135.12 0.4M
2022-01-27 130.33 132.81 125.50 130.05 0.6M
2022-01-26 126.03 126.20 119.35 121.88 0.2M
2022-01-25 122.58 125.22 118.68 123.99 0.3M
2022-01-24 121.56 125.68 117.62 125.07 0.5M
2022-01-21 124.89 126.59 121.34 124.41 0.5M
2022-01-20 131.00 134.32 126.75 127.29 0.4M
2022-01-19 132.70 135.04 130.16 130.35 0.3M
2022-01-18 133.34 133.46 131.49 132.53 0.2M
2022-01-14 134.48 136.46 132.27 135.24 0.1M
2022-01-13 138.17 138.75 135.67 136.53 0.1M
2022-01-12 137.42 138.82 136.04 136.84 0.2M
2022-01-11 133.02 138.23 131.39 136.32 0.3M
2022-01-10 140.50 140.53 130.86 133.45 0.7M
2022-01-07 144.50 145.48 142.55 142.93 0.1M
2022-01-06 146.04 147.35 143.49 145.40 0.2M
2022-01-05 150.36 151.71 145.97 146.06 0.3M
2022-01-04 145.99 150.89 145.99 150.00 0.3M
2022-01-03 141.89 145.86 139.66 145.86 0.2M