CMG제약 · 사업의 숫자, 현금으로 다시 보기 · 사업 주제 개념 삽화
CMG제약의 사업과 분석 주제를 표현한 AI 개념 삽화.
가격·거래량KRX · 일별 확정봉 · 원
거래량주
058820 확정 가격과 거래량

마우스·터치 또는 ← →로 봉의 가격과 거래량을 확인하세요. 양봉 · 음봉

수정 여부 미확인 일봉 · 15:30 KST 기준. 주식 병합·분할·배당 등 기업행사 반영 여부를 독립 확인하지 못했습니다. 병합 전후 가격 수준과 수익률을 같은 기준으로 단정해 비교하지 마세요. 거래량은 아래에 0부터 표시하며, 봉 간격은 실제 관측 순서입니다.

확정 OHLCV 표 보기 (130개)
058820 확정 가격 · 원 / 거래량 · 주
기준시각 (KST)시가고가저가종가거래량
2026.03.27 15:301,8791,8821,8261,878647,671
2026.03.30 15:301,8581,8591,8011,814583,271
2026.03.31 15:301,8131,8181,7301,742793,665
2026.04.01 15:301,7791,8811,7791,871686,825
2026.04.02 15:301,8891,8981,7501,780822,452
2026.04.03 15:301,7921,8041,7601,769423,252
2026.04.06 15:301,7691,7701,7361,749376,429
2026.04.07 15:301,7541,7871,7301,732318,012
2026.04.08 15:301,7611,7931,7591,788390,376
2026.04.09 15:301,7771,7871,7421,744367,985
2026.04.10 15:301,7501,7881,7501,773540,346
2026.04.13 15:301,7691,8421,7441,792683,164
2026.04.14 15:301,7981,8301,7971,814343,703
2026.04.15 15:301,8401,8411,8101,834449,896
2026.04.16 15:301,8401,8441,8201,836469,153
2026.04.17 15:301,8341,8581,8231,850476,874
2026.04.20 15:301,8591,8591,8071,809433,946
2026.04.21 15:301,8161,8201,7901,798575,350
2026.04.22 15:301,8051,8051,7671,775503,476
2026.04.23 15:301,7701,8041,7631,798564,140
2026.04.24 15:301,7981,8271,7831,822344,636
2026.04.27 15:301,8301,8451,8071,814617,688
2026.04.28 15:301,7951,8141,7831,790418,072
2026.04.29 15:301,7891,8081,7861,804343,634
2026.04.30 15:301,8081,8081,7681,774722,002
2026.05.04 15:301,7741,7901,7091,7161,156,873
2026.05.06 15:301,7201,7251,6741,6771,503,793
2026.05.07 15:301,6771,7101,6301,6331,389,809
2026.05.08 15:301,6401,6401,5491,5861,742,286
2026.05.11 15:301,5901,6001,5061,5151,549,530
2026.05.12 15:301,5221,5901,4881,5131,378,166
2026.05.13 15:301,5401,5481,4861,493767,820
2026.05.14 15:301,4951,5381,4921,509954,446
2026.05.15 15:301,5161,5301,4381,4601,279,638
2026.05.18 15:301,4621,4981,3951,4501,041,418
2026.05.19 15:301,4431,4841,4101,417469,273
2026.05.20 15:301,3951,4641,3621,379745,511
2026.05.21 15:301,3791,4111,3491,358853,088
2026.05.22 15:301,3601,4661,3601,445982,268
2026.05.26 15:301,4671,4811,3691,370962,092
2026.05.27 15:301,3501,3701,2811,3001,467,698
2026.05.28 15:301,3001,3151,2201,276909,364
2026.05.29 15:301,2791,3981,2051,2361,507,901
2026.06.01 15:301,2361,2661,1811,1901,169,468
2026.06.02 15:301,1881,2091,1451,175709,701
2026.06.04 15:301,1501,2071,1401,152743,446
2026.06.05 15:301,1411,1601,1251,134358,089
2026.06.08 15:301,1221,1221,0211,0451,171,692
2026.06.09 15:301,0281,1081,0281,087794,922
2026.06.10 15:301,0611,0961,0471,070252,976
2026.06.11 15:301,0691,1001,0491,100439,409
2026.06.12 15:301,1241,1391,1081,122286,177
2026.06.15 15:301,1261,1611,1181,122319,218
2026.06.16 15:301,1221,1471,1101,111258,428
2026.06.17 15:301,1111,1611,1021,139352,037
2026.06.18 15:301,1321,1361,0691,070423,875
2026.06.19 15:301,0701,0801,0031,007910,726
2026.06.22 15:309901,0149011,0011,665,295
2026.06.23 15:301,0011,032950950912,552
2026.06.24 15:309499709119311,042,597
2026.06.25 15:309199759009061,156,617
2026.06.26 15:309079228618701,467,410
2026.06.29 15:308551,0348531,0151,552,567
2026.06.30 15:309641,035956986951,470
2026.07.01 15:309861,037962986519,515
2026.07.02 15:30977977915928526,987
2026.07.03 15:30929954924942375,564
2026.07.06 15:30942976915971378,793
2026.07.07 15:30951987910928504,570
2026.07.08 15:30920925879898528,257
2026.07.09 15:30858912858872542,407
2026.07.10 15:30871915871915294,101
2026.07.13 15:30915942851862678,521
2026.07.14 15:308538627988421,164,378
2026.07.15 15:30842890840861632,089
2026.07.16 15:30860878835839304,456
2026.07.20 15:30823851790801563,109
2026.07.21 15:30785812780799750,230
2026.07.22 15:30801826784785687,159
2026.07.23 15:30727803727795820,227
2026.07.24 15:30795832794810551,737
2026.07.27 15:30810838770800607,982
2026.07.28 15:30768794720730588,340
2026.07.29 15:307307716706951,117,874
2026.07.30 15:306437276437001,130,945
2026.07.31 15:307017417017301,130,102
2026.08.03 15:30730754700709853,209
2026.08.04 15:30709746709746675,876
2026.08.05 15:30750768739739451,164
2026.08.06 15:30739739698710951,246
2026.08.07 15:30716734689715903,732
2026.08.10 15:30714737693701959,379
2026.08.11 15:306997296977171,427,292
2026.08.12 15:307077156096093,426,490
2026.08.13 15:306207476206714,566,178
2026.08.14 15:306727006426621,452,829
2026.08.18 15:306626806306461,285,970
2026.08.19 15:30636642610610742,859
2026.08.20 15:306246375836011,307,553
2026.08.21 15:306016015475531,479,504
2026.08.24 15:30549573549555996,443
2026.08.25 15:305555565265361,122,481
2026.08.26 15:305365605285511,004,457
2026.08.27 15:305506045495551,043,433
2026.08.28 15:30554608554584881,062
2026.08.31 15:30578586552570719,410
2026.09.01 15:305656505646201,823,894
2026.09.02 15:306196445815821,803,392
2026.09.03 15:305856895836234,069,894
2026.09.04 15:306196356076301,056,027
2026.09.07 15:30630636606624574,183
2026.09.08 15:306256566016361,299,959
2026.09.09 15:30636650600615910,406
2026.09.10 15:30613613593605465,058
2026.09.11 15:30600610590600352,103
2026.09.14 15:30603607575582459,641
2026.09.15 15:305825835385641,491,969
2026.09.16 15:30566582553569402,714
2026.09.17 15:30574579560566272,020
2026.09.18 15:30567574553569646,273
2026.09.21 15:30570587561577547,420
2026.09.22 15:30572581542549858,349
2026.09.23 15:30549555543551226,387
2026.09.28 15:30550556534547620,747
2026.09.29 15:30541557537553515,437
2026.09.30 15:30552569548562689,859
2026.10.27 15:305,2105,5804,9104,980124,512
2026.10.28 15:304,9604,9804,5154,520177,687
2026.10.29 15:304,5204,5204,2854,37081,839
2026.10.30 15:304,2904,3004,1154,17086,411

최근 확정 종가 · 4,170원 · 2026.10.30 15:30 KST

차트 읽는 법

차트는 최근 확인한 KRX 확정 일봉입니다. 아래 분석 수치·가격표와 설명 그림은 각각 본문에 적힌 기준일로 읽어주세요.

날짜별 이전 분석 기록

현재 분석과 구분한 공개 당시 기록입니다. 이 페이지의 가격과 판단은 표시된 과거 기준입니다.

최신 보강과 최초 분석으로 돌아가기

2026-11-01 19:00:21 기록 보기