쿨리난 온콜로지 (CGEM)

CGEM
🏛️ 미국 →
5.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.52 16.00 15.15 15.43 1.5M
2021-12-30 15.57 16.11 15.57 15.70 0.1M
2021-12-29 15.88 15.88 15.29 15.53 0.1M
2021-12-28 16.31 16.70 15.80 15.87 0.1M
2021-12-27 16.66 16.85 16.19 16.51 0.1M
2021-12-23 16.95 17.13 16.53 16.70 0.2M
2021-12-22 16.47 17.18 16.18 16.76 0.2M
2021-12-21 16.19 16.86 16.00 16.53 0.2M
2021-12-20 15.25 15.99 14.75 15.91 0.3M
2021-12-17 15.43 15.80 14.41 15.66 2.6M
2021-12-16 16.07 16.60 14.83 15.36 1.9M
2021-12-15 15.54 16.05 14.52 15.93 0.3M
2021-12-14 15.96 15.98 15.18 15.59 0.2M
2021-12-13 16.84 17.98 15.79 16.13 0.2M
2021-12-10 16.96 17.16 16.25 16.82 0.2M
2021-12-09 17.27 17.71 16.71 16.76 0.1M
2021-12-08 17.67 17.67 17.17 17.43 0.1M
2021-12-07 17.96 17.96 16.85 17.46 0.2M
2021-12-06 16.46 17.20 15.90 16.89 0.2M
2021-12-03 17.27 17.37 15.97 16.21 0.2M
2021-12-02 16.59 17.25 16.20 17.19 0.1M
2021-12-01 18.48 18.48 16.45 16.56 0.2M
2021-11-30 17.29 18.13 17.06 18.00 0.2M
2021-11-29 18.40 19.12 17.53 17.58 0.1M
2021-11-26 18.71 19.05 17.76 18.22 0.1M
2021-11-24 18.68 19.21 18.50 19.15 0.2M
2021-11-23 18.38 19.05 17.64 19.00 0.2M
2021-11-22 19.50 20.02 18.48 18.51 0.2M
2021-11-19 19.22 19.69 18.95 19.47 0.5M
2021-11-18 19.74 20.90 18.88 19.27 0.2M
2021-11-17 20.43 20.87 19.61 19.68 0.1M
2021-11-16 20.86 21.45 20.15 20.56 0.1M
2021-11-15 21.42 21.54 20.80 20.96 0.1M
2021-11-12 22.21 22.32 21.07 21.17 0.1M
2021-11-11 22.55 23.12 22.03 22.14 0.1M
2021-11-10 22.62 23.21 22.32 22.49 0.1M
2021-11-09 23.92 23.92 21.95 22.50 0.3M
2021-11-08 23.19 23.82 22.98 23.55 0.1M
2021-11-05 22.81 23.44 22.45 23.15 0.1M
2021-11-04 22.89 23.41 22.45 22.72 0.1M
2021-11-03 22.33 23.10 22.31 22.76 0.2M
2021-11-02 22.30 22.61 21.50 22.26 0.1M
2021-11-01 22.27 23.58 22.00 22.19 0.1M
2021-10-29 22.29 22.76 21.93 22.22 0.1M
2021-10-28 22.24 23.50 21.75 22.53 0.8M
2021-10-27 21.80 22.35 21.69 22.17 0.2M
2021-10-26 22.04 22.40 21.04 21.74 0.3M
2021-10-25 22.22 22.57 20.90 21.85 0.1M
2021-10-22 23.38 23.38 22.13 22.21 0.1M
2021-10-21 21.91 23.94 21.91 23.42 0.5M
2021-10-20 21.39 22.00 21.30 21.89 0.2M
2021-10-19 21.21 21.75 20.58 21.51 0.2M
2021-10-18 23.42 24.28 20.35 21.12 0.8M
2021-10-15 23.75 25.05 23.32 25.00 0.6M
2021-10-14 23.22 24.16 23.22 23.61 0.2M
2021-10-13 23.36 23.58 22.71 23.16 0.2M
2021-10-12 23.44 24.00 22.80 22.99 0.1M
2021-10-11 23.84 24.39 23.16 23.30 0.1M
2021-10-08 24.33 24.85 23.51 23.82 0.1M
2021-10-07 24.23 25.00 24.13 24.41 0.1M
2021-10-06 23.09 24.47 23.09 24.08 0.1M
2021-10-05 23.15 23.76 22.00 23.66 0.1M
2021-10-04 24.54 24.54 22.70 22.94 0.1M
2021-10-01 22.60 24.92 22.07 24.75 0.2M
2021-09-30 22.84 23.31 21.97 22.57 0.2M
2021-09-29 22.97 23.39 22.35 22.63 0.1M
2021-09-28 23.64 23.97 22.63 22.82 0.1M
2021-09-27 23.05 24.22 22.60 23.88 0.2M
2021-09-24 23.42 23.98 22.44 23.05 0.1M
2021-09-23 22.66 24.00 22.01 23.67 0.2M
2021-09-22 23.70 23.97 22.48 22.56 0.2M
2021-09-21 24.67 24.67 23.01 23.45 0.3M
2021-09-20 26.04 26.04 23.81 24.40 0.4M
2021-09-17 28.84 28.87 26.06 26.42 2.3M
2021-09-16 28.96 29.23 28.16 28.80 0.4M
2021-09-15 28.74 29.49 28.47 29.00 0.4M
2021-09-14 28.85 29.42 28.26 28.69 0.2M
2021-09-13 29.00 29.33 28.10 28.89 0.2M
2021-09-10 29.00 29.17 28.55 28.75 0.2M
2021-09-09 28.96 30.33 28.55 28.83 0.3M
2021-09-08 28.80 29.28 27.36 28.91 0.3M
2021-09-07 29.16 29.54 28.59 29.00 0.3M
2021-09-03 29.27 30.16 28.58 28.95 0.2M
2021-09-02 29.28 29.90 28.52 29.67 0.5M
2021-09-01 28.26 29.81 27.95 28.81 0.2M
2021-08-31 29.68 30.30 26.96 28.22 0.2M
2021-08-30 28.90 29.60 28.28 29.55 0.2M
2021-08-27 27.21 29.58 26.70 28.64 0.2M
2021-08-26 26.45 28.64 26.45 27.42 0.1M
2021-08-25 29.47 30.08 26.62 26.73 0.2M
2021-08-24 29.33 29.85 29.07 29.68 0.2M
2021-08-23 28.64 29.54 27.42 29.20 0.3M
2021-08-20 26.35 28.30 26.25 28.14 0.1M
2021-08-19 26.69 27.02 25.40 26.50 0.1M
2021-08-18 28.21 28.40 26.87 26.87 0.1M
2021-08-17 27.00 28.38 25.91 28.16 0.1M
2021-08-16 27.74 28.21 25.88 27.15 0.1M
2021-08-13 28.08 28.37 27.06 27.71 0.1M
2021-08-12 28.42 29.03 27.27 28.43 0.1M
2021-08-11 28.99 29.15 27.85 28.77 0.1M
2021-08-10 26.73 28.83 25.98 28.49 0.4M
2021-08-09 27.34 27.90 25.98 26.70 0.1M
2021-08-06 26.94 27.90 26.32 27.62 0.1M
2021-08-05 23.85 27.19 23.85 27.09 0.1M
2021-08-04 24.33 25.09 23.63 23.85 0.1M
2021-08-03 24.20 25.26 23.66 24.38 0.3M
2021-08-02 23.09 24.59 22.93 24.16 0.2M
2021-07-30 24.74 25.16 22.59 22.93 0.1M
2021-07-29 25.82 25.91 24.62 24.74 0.1M
2021-07-28 25.01 26.00 24.57 25.51 0.2M
2021-07-27 24.99 25.74 24.19 24.74 0.2M
2021-07-26 25.90 26.74 24.20 25.06 0.3M
2021-07-23 26.03 26.30 25.51 25.81 0.1M
2021-07-22 26.87 27.01 25.68 26.13 0.1M
2021-07-21 27.68 28.25 26.44 26.96 0.2M
2021-07-20 26.56 27.70 26.20 27.37 0.3M
2021-07-19 26.47 27.68 25.88 26.53 0.2M
2021-07-16 26.60 27.30 26.30 26.96 0.2M
2021-07-15 26.70 27.25 26.14 26.73 0.1M
2021-07-14 29.91 29.91 26.60 26.86 0.4M
2021-07-13 29.23 29.88 28.30 29.65 0.2M
2021-07-12 27.26 29.92 27.00 29.27 0.2M
2021-07-09 27.59 27.75 26.61 27.20 0.1M
2021-07-08 25.90 27.69 25.54 27.55 0.2M
2021-07-07 25.20 26.47 24.35 26.21 0.3M
2021-07-06 25.76 25.95 25.00 25.22 0.2M
2021-07-02 26.88 27.27 25.80 25.85 0.2M
2021-07-01 26.25 27.27 25.82 26.90 0.3M
2021-06-30 26.01 26.96 25.69 25.75 0.2M
2021-06-29 26.05 27.12 25.06 26.01 0.3M
2021-06-28 27.66 27.66 25.45 26.16 0.3M
2021-06-25 26.21 28.30 25.95 27.50 0.5M
2021-06-24 25.47 26.29 25.47 26.11 0.1M
2021-06-23 24.89 25.86 24.56 25.38 0.1M
2021-06-22 26.29 26.29 24.73 24.96 0.1M
2021-06-21 25.74 26.24 25.00 26.03 0.3M
2021-06-18 26.60 26.60 24.80 25.44 1.1M
2021-06-17 27.24 28.00 26.00 26.25 0.2M
2021-06-16 29.24 29.24 26.70 27.48 0.2M
2021-06-15 30.69 30.69 28.05 28.51 0.1M
2021-06-14 31.49 31.71 30.36 30.72 0.1M
2021-06-11 32.08 32.49 31.06 31.39 0.1M
2021-06-10 32.39 32.69 31.01 32.21 0.1M
2021-06-09 33.57 34.44 32.22 32.61 0.3M
2021-06-08 34.18 34.35 32.70 33.44 0.3M
2021-06-07 33.20 34.69 33.20 33.86 0.4M
2021-06-04 37.59 37.66 31.77 33.11 1.4M
2021-06-03 28.53 29.81 28.22 29.76 0.4M
2021-06-02 29.19 29.43 27.81 28.28 0.1M
2021-06-01 29.91 30.58 28.80 29.10 0.1M
2021-05-28 30.25 31.41 29.52 29.73 0.1M
2021-05-27 31.19 31.19 29.52 30.09 0.3M
2021-05-26 29.00 31.74 28.80 30.77 0.3M
2021-05-25 28.26 29.30 28.04 28.39 0.1M
2021-05-24 27.24 29.17 27.24 28.51 0.2M
2021-05-21 29.77 29.86 26.57 27.19 0.5M
2021-05-20 31.40 31.50 28.00 30.41 0.3M
2021-05-19 30.50 32.30 30.15 31.20 0.4M
2021-05-18 28.30 31.79 28.18 31.37 0.2M
2021-05-17 27.59 28.63 27.26 28.37 0.2M
2021-05-14 28.35 29.74 27.02 27.66 0.2M
2021-05-13 30.69 31.93 27.50 27.75 0.1M
2021-05-12 28.14 31.00 27.61 30.45 0.4M
2021-05-11 27.96 30.01 27.26 28.42 0.1M
2021-05-10 30.06 30.06 27.46 28.62 0.1M
2021-05-07 29.17 30.96 29.11 29.86 0.1M
2021-05-06 28.51 31.50 27.09 29.00 0.1M
2021-05-05 32.22 32.24 28.53 28.87 0.2M
2021-05-04 33.63 33.76 31.47 31.86 0.1M
2021-05-03 32.80 34.49 32.26 34.25 0.1M
2021-04-30 32.72 33.05 31.91 32.46 0.1M
2021-04-29 33.38 33.38 31.34 32.78 0.1M
2021-04-28 34.93 35.64 33.06 33.22 0.1M
2021-04-27 33.70 36.38 32.53 34.67 0.3M
2021-04-26 31.62 32.90 30.74 31.68 0.1M
2021-04-23 32.65 32.75 31.20 31.49 0.1M
2021-04-22 33.70 34.65 31.94 32.48 0.1M
2021-04-21 31.26 34.63 29.69 33.84 0.2M
2021-04-20 31.62 32.92 31.03 31.30 0.2M
2021-04-19 35.03 35.74 31.54 32.09 0.1M
2021-04-16 36.31 36.98 34.66 35.20 0.2M
2021-04-15 35.63 36.32 34.79 35.91 0.3M
2021-04-14 32.33 36.23 32.33 35.47 0.3M
2021-04-13 30.00 33.44 29.05 32.28 0.5M
2021-04-12 32.34 32.34 29.14 29.87 0.2M
2021-04-09 33.89 34.80 31.63 32.30 0.1M
2021-04-08 36.10 36.38 33.86 34.18 0.1M
2021-04-07 35.01 37.14 34.20 35.94 0.2M
2021-04-06 40.81 41.08 34.78 35.14 0.3M
2021-04-05 41.47 42.00 40.00 41.02 0.1M
2021-04-01 41.82 42.70 40.34 41.25 0.1M
2021-03-31 40.08 41.94 39.60 41.67 0.2M
2021-03-30 38.02 40.36 36.67 39.73 0.2M
2021-03-29 39.19 39.48 37.40 38.05 0.2M
2021-03-26 39.30 42.73 37.85 39.63 0.2M
2021-03-25 38.81 39.99 36.36 39.18 0.2M
2021-03-24 40.00 40.80 37.06 37.66 0.2M
2021-03-23 42.36 42.45 38.51 40.02 0.6M
2021-03-22 41.04 43.52 40.48 42.82 0.5M
2021-03-19 42.65 43.30 41.00 41.11 2.6M
2021-03-18 42.97 43.60 39.75 40.31 0.5M
2021-03-17 45.85 46.42 42.24 43.40 0.5M
2021-03-16 44.04 46.93 44.04 46.27 0.4M
2021-03-15 48.39 49.38 43.25 44.89 0.3M
2021-03-12 52.22 52.22 45.12 48.06 0.3M
2021-03-11 53.43 56.59 51.98 52.73 0.3M
2021-03-10 51.26 59.85 50.82 53.42 0.4M
2021-03-09 46.80 54.14 46.40 51.06 0.5M
2021-03-08 44.78 50.89 43.35 46.35 0.4M
2021-03-05 43.70 46.13 37.55 44.53 0.3M
2021-03-04 52.69 52.70 41.36 43.25 0.3M
2021-03-03 51.55 52.93 48.11 52.10 0.2M
2021-03-02 47.52 53.90 45.35 52.29 0.3M
2021-03-01 41.57 50.97 40.70 48.39 0.5M
2021-02-26 42.40 42.81 38.54 40.42 0.2M
2021-02-25 41.77 42.99 39.84 42.68 0.2M
2021-02-24 41.73 44.70 41.25 41.91 0.1M
2021-02-23 43.38 45.17 41.15 42.12 0.4M
2021-02-22 41.00 46.25 40.97 44.63 0.2M
2021-02-19 43.35 45.98 43.01 45.73 0.1M
2021-02-18 43.64 46.06 40.70 43.93 0.2M
2021-02-17 42.55 46.55 41.34 44.03 0.3M
2021-02-16 40.91 42.76 39.41 42.53 0.2M
2021-02-12 39.28 41.05 38.52 40.00 0.1M
2021-02-11 38.57 39.85 37.76 38.93 0.2M
2021-02-10 37.29 38.87 36.61 38.33 0.1M
2021-02-09 36.61 38.82 36.03 37.58 0.1M
2021-02-08 36.73 37.18 35.78 36.22 0.2M
2021-02-05 36.19 36.60 35.00 36.28 0.1M
2021-02-04 34.00 36.25 33.55 36.00 0.2M
2021-02-03 34.85 35.00 33.50 33.73 0.1M
2021-02-02 33.89 35.34 33.89 34.23 0.1M
2021-02-01 39.85 39.85 33.33 33.77 0.2M
2021-01-29 37.54 39.49 37.28 38.01 0.2M
2021-01-28 37.06 37.90 36.14 37.65 0.1M
2021-01-27 38.00 38.20 35.31 37.57 0.3M
2021-01-26 38.94 38.96 37.10 38.30 0.1M
2021-01-25 38.95 39.49 36.94 38.59 0.1M
2021-01-22 37.54 38.62 36.88 38.50 0.2M
2021-01-21 37.98 38.18 35.95 38.18 0.2M
2021-01-20 34.00 38.00 33.05 37.83 0.2M
2021-01-19 34.72 35.99 32.63 33.88 0.1M
2021-01-15 37.50 38.46 34.16 35.08 0.2M
2021-01-14 35.38 37.80 32.18 37.50 0.4M
2021-01-13 29.99 35.41 29.75 35.38 0.6M
2021-01-12 28.00 29.84 27.01 29.59 0.4M
2021-01-11 29.96 31.40 28.00 28.00 0.6M
2021-01-08 42.00 43.00 27.98 29.91 4.1M