Stock Ticker
- (359090) 씨엔알리서치
- Description: 기업개요
동사는 2000년 국내 최초 CRO인 씨엔알컨설팅으로 설립, 2021년 엔에이치기업인수목적17호와 합병 완료했음.
제약회사와 바이오벤처 요청으로 신약, 개량신약 등 의약품 개발 과정에서 임상시험의 설계, 컨설팅, 모니터링, 데이터 관리, 허가 등 모든 용역을 수행하는 임상시험 수탁기관임.
임상시험 IT Solution 및 Platform 개발에 지속 투자하며, 자회사 트라이얼인포매틱스 협업으로 임상시험 품질 향상을 도모하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,290 | 2,270 | 2,300 | 2,205 |
| 20261019 | 2,315 | 2,315 | 2,365 | 2,260 |
| 20261016 | 2,210 | 2,355 | 2,390 | 2,195 |
| 20261015 | 2,265 | 2,230 | 2,265 | 2,120 |
| 20261014 | 2,250 | 2,345 | 2,355 | 2,230 |
| 20261013 | 2,225 | 2,285 | 2,365 | 2,170 |
| 20261012 | 2,290 | 2,280 | 2,320 | 2,215 |
| 20261008 | 2,350 | 2,325 | 2,375 |
| 20261007 | 2,390 | 2,350 | 2,390 | 2,210 |
| 20261006 | 2,255 | 2,280 | 2,290 | 2,235 |
| 20261002 | 2,290 | 2,280 | 2,290 | 2,120 |
| 20261001 | 2,330 | 2,295 | 2,390 | 2,270 |
| 20260930 | 2,380 | 2,365 | 2,380 | 2,300 |
| 20260929 | 2,305 | 2,345 | 2,370 | 2,210 |
| 20260928 | 2,320 | 2,325 | 2,325 | 2,160 |
| 20260923 | 2,310 | 2,335 | 2,335 | 2,250 |
| 20260922 | 2,300 | 2,315 | 2,320 | 2,220 |
| 20260921 | 2,285 | 2,305 | 2,315 | 2,180 |
| 20260918 | 2,190 | 2,200 | 2,255 | 2,170 |
| 20260917 | 2,100 | 2,170 | 2,200 | 2,100 |
| 20260916 | 2,075 | 2,115 | 2,120 | 2,030 |
| 20260915 | 2,070 | 2,070 | 2,075 | 2,040 |
| 20260914 | 2,025 | 2,050 | 2,190 | 1,984 |
| 20260911 | 2,045 | 2,050 | 2,085 | 2,005 |
| 20260910 | 2,050 | 2,050 | 2,095 | 1,997 |
| 20260909 | 2,020 | 1,985 | 2,020 | 1,951 |
| 20260908 | 1,972 | 1,984 | 2,025 | 1,972 |
| 20260907 | 1,981 | 1,981 | 2,025 | 1,950 |
| 20260904 | 1,969 | 1,981 | 2,040 | 1,947 |
| 20260903 | 1,968 | 1,978 | 1,979 | 1,960 |
| 20260902 | 1,984 | 1,979 | 2,045 | 1,955 |
| 20260901 | 2,000 | 1,983 | 2,000 | 1,977 |
| 20260831 | 2,045 | 1,993 | 2,045 | 1,969 |
| 20260828 | 2,000 | 2,005 | 2,020 | 1,962 |
| 20260827 | 1,970 | 1,986 | 1,999 | 1,931 |
| 20260826 | 1,990 | 1,970 | 1,990 | 1,906 |
| 20260825 | 1,946 | 1,953 | 2,005 | 1,881 |
| 20260824 | 1,952 | 1,935 | 2,025 | 1,911 |
| 20260821 | 1,981 | 1,952 | 2,095 | 1,918 |
| 20260820 | 1,990 | 1,981 | 1,990 | 1,948 |
| 20260819 | 1,989 | 1,989 | 1,990 | 1,913 |
| 20260818 | 2,010 | 1,990 | 2,020 | 1,979 |
| 20260814 | 1,992 | 2,015 | 2,050 | 1,972 |
| 20260813 | 1,980 | 1,994 | 2,010 | 1,971 |
| 20260812 | 1,952 | 1,980 | 1,980 | 1,951 |
| 20260811 | 1,926 | 1,952 | 1,955 | 1,925 |
| 20260810 | 1,902 | 1,926 | 1,944 | 1,872 |
| 20260807 | 1,920 | 1,896 | 1,920 | 1,861 |
| 20260806 | 1,899 | 1,874 | 1,989 | 1,839 |
| 20260805 | 1,878 | 1,886 | 1,922 | 1,852 |
| 20260804 | 1,860 | 1,878 | 1,897 | 1,811 |
| 20260803 | 1,767 | 1,810 | 1,849 | 1,752 |
| 20260731 | 1,780 | 1,767 | 1,899 | 1,695 |
| 20260730 | 1,780 | 1,699 | 1,780 | 1,671 |
| 20260729 | 1,967 | 1,776 | 1,967 | 1,755 |
| 20260728 | 1,960 | 1,899 | 1,968 | 1,898 |
| 20260727 | 1,990 | 1,969 | 1,995 | 1,911 |
| 20260724 | 1,963 | 1,957 | 1,963 | 1,917 |
| 20260723 | 1,916 | 1,963 | 1,980 | 1,904 |
| 20260722 | 1,899 | 1,916 | 1,970 | 1,880 |
| 20260721 | 1,902 | 1,899 | 1,920 | 1,870 |
| 20260720 | 1,941 | 1,921 | 1,953 | 1,896 |
| 20260716 | 1,937 | 1,974 | 1,979 | 1,901 |
| 20260715 | 1,885 | 1,910 | 1,939 | 1,865 |
| 20260714 | 1,895 | 1,899 | 1,909 | 1,840 |
| 20260713 | 1,912 | 1,911 | 1,969 | 1,868 |
| 20260710 | 1,902 | 1,912 | 2,015 | 1,894 |
| 20260709 | 1,901 | 1,913 | 1,919 | 1,775 |
| 20260708 | 1,889 | 1,917 | 1,967 | 1,813 |
| 20260707 | 1,758 | 1,889 | 2,025 | 1,758 |
| 20260706 | 1,824 | 1,758 | 1,845 | 1,700 |
| 20260703 | 1,950 | 1,824 | 1,979 | 1,667 |
| 20260702 | 1,967 | 1,950 | 1,988 | 1,773 |
| 20260701 | 1,975 | 1,967 | 2,115 | 1,902 |
| 20260630 | 2,490 | 1,973 | 2,595 | 1,973 |
| 20251204 | 1,026 | 1,000 | 1,026 | 990 |
| 20251128 | 1,037 | 1,030 | 1,115 | 1,028 |
| 20251127 | 1,055 | 1,031 | 1,124 | 1,004 |
| 20251126 | 1,146 | 1,055 | 1,178 | 1,017 |
| 20250922 | 1,010 | 1,004 | 1,010 | 999 |
| 20250919 | 1,011 | 1,010 | 1,012 | 1,004 |
| 20250918 | 1,008 | 1,010 | 1,018 | 1,000 |
| 20250917 | 1,000 | 1,010 | 1,016 | 1,000 |
| 20250916 | 1,002 | 1,006 | 1,023 | 990 |
| 20250915 | 1,017 | 1,002 | 1,022 | 990 |
| 20250912 | 1,018 | 1,017 | 1,024 | 1,011 |
| 20250911 | 1,050 | 1,017 | 1,126 | 1,014 |
| 20250901 | 1,010 | 1,000 | 1,011 | 989 |
| 20250829 | 1,017 | 1,009 | 1,023 | 1,000 |
| 20250828 | 1,013 | 1,017 | 1,020 | 1,010 |
| 20250827 | 1,025 | 1,017 | 1,028 | 1,010 |
| 20250826 | 1,020 | 1,022 | 1,026 | 1,013 |
| 20250825 | 1,021 | 1,027 | 1,035 | 1,015 |
| 20250822 | 1,027 | 1,025 | 1,030 | 1,011 |
| 20250821 | 1,022 | 1,019 | 1,029 | 1,014 |
| 20250820 | 1,037 | 1,022 | 1,037 | 1,010 |
| 20250819 | 1,037 | 1,031 | 1,040 | 1,025 |
| 20250818 | 1,042 | 1,035 | 1,046 | 1,031 |
| 20250814 | 1,041 | 1,044 | 1,060 | 1,033 |
| 20250813 | 1,032 | 1,043 | 1,046 | 1,020 |
| 20250812 | 1,033 | 1,032 | 1,040 | 1,027 |
| 20250811 | 1,046 | 1,032 | 1,046 | 1,027 |
| 20250808 | 1,037 | 1,030 | 1,037 | 1,025 |
| 20250807 | 1,033 | 1,031 | 1,039 | 1,025 |
| 20250806 | 1,041 | 1,033 | 1,041 | 1,021 |
| 20250805 | 1,021 | 1,031 | 1,040 | 1,021 |
| 20250804 | 1,024 | 1,021 | 1,033 | 1,000 |
| 20250801 | 1,038 | 1,024 | 1,059 | 1,014 |
| 20250731 | 1,042 | 1,038 | 1,049 | 1,026 |
| 20250730 | 1,038 | 1,042 | 1,050 | 1,021 |
| 20250729 | 1,030 | 1,025 | 1,040 | 1,019 |
| 20250728 | 1,038 | 1,030 | 1,052 | 1,020 |
| 20250725 | 1,047 | 1,035 | 1,055 | 1,020 |
| 20250724 | 1,050 | 1,047 | 1,059 | 1,035 |
| 20250723 | 1,038 | 1,051 | 1,052 | 1,025 |
| 20250722 | 1,033 | 1,040 | 1,090 | 1,025 |
| 20250721 | 1,025 | 1,033 | 1,035 | 1,024 |
| 20250718 | 1,024 | 1,029 | 1,033 | 1,015 |
| 20250717 | 1,023 | 1,027 | 1,048 | 1,020 |
| 20250716 | 1,033 | 1,026 | 1,041 | 1,010 |
| 20250715 | 1,037 | 1,033 | 1,043 | 1,027 |
| 20250714 | 1,021 | 1,043 | 1,046 | 1,017 |
| 20250711 | 1,026 | 1,026 | 1,034 | 1,020 |
| 20250710 | 1,026 | 1,026 | 1,033 | 1,019 |
| 20250709 | 1,026 | 1,027 | 1,034 | 1,020 |
| 20250708 | 1,027 | 1,026 | 1,050 | 1,022 |
| 20250707 | 1,023 | 1,037 | 1,037 | 1,011 |
| 20250704 | 1,026 | 1,024 | 1,029 | 1,009 |
| 20250703 | 1,021 | 1,029 | 1,029 | 1,010 |
| 20250702 | 1,014 | 1,020 | 1,024 | 1,008 |
| 20250701 | 1,008 | 1,014 | 1,029 | 1,008 |
| 20250630 | 1,013 | 1,013 | 1,035 | 1,007 |
| 20250627 | 1,027 | 1,013 | 1,036 | 1,010 |
| 20250626 | 1,035 | 1,027 | 1,037 | 1,016 |
| 20250625 | 1,037 | 1,041 | 1,045 | 1,012 |
| 20250624 | 1,026 | 1,044 | 1,045 | 1,022 |
| 20250623 | 1,037 | 1,023 | 1,041 | 1,015 |
| 20250620 | 1,043 | 1,047 | 1,052 | 1,031 |
| 20250619 | 1,042 | 1,043 | 1,047 | 1,031 |
| 20250618 | 1,047 | 1,041 | 1,047 | 1,027 |
| 20250617 | 1,051 | 1,040 | 1,051 | 1,034 |
| 20250616 | 1,035 | 1,038 | 1,064 | 1,029 |
| 20250613 | 1,060 | 1,045 | 1,064 | 1,022 |
| 20250612 | 1,046 | 1,047 | 1,053 | 1,030 |
| 20250611 | 1,035 | 1,050 | 1,053 | 1,029 |
| 20250610 | 1,042 | 1,035 | 1,042 | 1,022 |
| 20250609 | 1,014 | 1,035 | 1,035 | 1,011 |
| 20250605 | 1,013 | 1,008 | 1,022 | 1,005 |
| 20250604 | 1,005 | 1,013 | 1,024 | 1,004 |
| 20250602 | 1,009 | 1,005 | 1,015 | 1,005 |
| 20250530 | 1,021 | 1,015 | 1,025 | 1,003 |
| 20250529 | 1,030 | 1,021 | 1,042 | 1,012 |
| 20250528 | 1,018 | 1,021 | 1,025 | 1,012 |
| 20250527 | 1,024 | 1,018 | 1,028 | 1,010 |
| 20250526 | 1,019 | 1,018 | 1,029 | 1,004 |
| 20250523 | 1,030 | 1,018 | 1,035 | 1,018 |
| 20250522 | 1,022 | 1,029 | 1,039 | 1,022 |
| 20250521 | 1,027 | 1,030 | 1,049 | 1,023 |
| 20250520 | 1,026 | 1,027 | 1,043 | 1,020 |
| 20250519 | 1,073 | 1,025 | 1,103 | 1,024 |
| 20250516 | 1,049 | 1,025 | 1,049 | 1,004 |
| 20250515 | 1,069 | 1,041 | 1,069 | 1,038 |
| 20250514 | 1,067 | 1,059 | 1,071 | 1,057 |
| 20250513 | 1,063 | 1,067 | 1,143 | 1,051 |
| 20250512 | 1,058 | 1,061 | 1,063 | 1,046 |
| 20250509 | 1,079 | 1,058 | 1,079 | 1,051 |
| 20250508 | 1,067 | 1,071 | 1,076 | 1,060 |
| 20250507 | 1,068 | 1,067 | 1,077 | 1,042 |
| 20250502 | 1,071 | 1,077 | 1,077 | 1,057 |
| 20250430 | 1,053 | 1,071 | 1,082 | 1,053 |
| 20250429 | 1,051 | 1,059 | 1,070 | 1,049 |
| 20250428 | 1,057 | 1,056 | 1,070 | 1,044 |
| 20250425 | 1,064 | 1,061 | 1,071 | 1,059 |
| 20250424 | 1,060 | 1,064 | 1,071 | 1,056 |
| 20250423 | 1,046 | 1,070 | 1,070 | 1,046 |
| 20250422 | 1,051 | 1,045 | 1,056 | 1,035 |
| 20250421 | 1,039 | 1,049 | 1,063 | 1,038 |
| 20250418 | 1,054 | 1,049 | 1,064 | 1,030 |
| 20250417 | 1,039 | 1,050 | 1,054 | 1,027 |
| 20250416 | 1,130 | 1,049 | 1,216 | 1,031 |
| 20250415 | 1,089 | 1,032 | 1,089 | 1,032 |
| 20250414 | 1,052 | 1,026 | 1,052 | 1,010 |
| 20250401 | 1,011 | 1,006 | 1,022 | 1,004 |
| 20250331 | 1,041 | 1,011 | 1,041 | 1,008 |
| 20250328 | 1,055 | 1,042 | 1,080 | 1,039 |
| 20250327 | 1,063 | 1,055 | 1,075 | 1,049 |
| 20250326 | 1,080 | 1,068 | 1,080 | 1,060 |
| 20250325 | 1,065 | 1,070 | 1,090 | 1,062 |
| 20250324 | 1,065 | 1,072 | 1,085 | 1,055 |
| 20250321 | 1,072 | 1,065 | 1,083 | 1,060 |
| 20250320 | 1,089 | 1,078 | 1,089 | 1,064 |
| 20250319 | 1,090 | 1,080 | 1,090 | 1,066 |
| 20250318 | 1,087 | 1,087 | 1,091 | 1,081 |
| 20250317 | 1,077 | 1,087 | 1,092 | 1,076 |
| 20250314 | 1,068 | 1,085 | 1,088 | 1,068 |
| 20250313 | 1,090 | 1,078 | 1,092 | 1,073 |
| 20250312 | 1,065 | 1,092 | 1,096 | 1,060 |
| 20250311 | 1,050 | 1,065 | 1,073 | 1,044 |
| 20250310 | 1,084 | 1,068 | 1,084 | 1,055 |
| 20250307 | 1,076 | 1,075 | 1,098 | 1,074 |
| 20250306 | 1,063 | 1,083 | 1,089 | 1,055 |
| 20250305 | 1,040 | 1,060 | 1,066 | 1,040 |
| 20250304 | 1,051 | 1,040 | 1,051 | 1,037 |
| 20250228 | 1,059 | 1,051 | 1,059 | 1,046 |
| 20250227 | 1,062 | 1,059 | 1,067 | 1,055 |
| 20250226 | 1,075 | 1,062 | 1,075 | 1,059 |
| 20250225 | 1,067 | 1,069 | 1,077 | 1,062 |
| 20250224 | 1,098 | 1,074 | 1,098 | 1,070 |
| 20250221 | 1,066 | 1,070 | 1,100 | 1,061 |
| 20250220 | 1,069 | 1,062 | 1,069 | 1,053 |
| 20250219 | 1,071 | 1,064 | 1,075 | 1,058 |
| 20250218 | 1,076 | 1,070 | 1,079 | 1,065 |
| 20250217 | 1,089 | 1,074 | 1,089 | 1,068 |
| 20250214 | 1,085 | 1,076 | 1,085 | 1,068 |
| 20250213 | 1,090 | 1,071 | 1,159 | 1,057 |
| 20250212 | 1,101 | 1,095 | 1,109 | 1,081 |
| 20250211 | 1,101 | 1,101 | 1,109 | 1,085 |
| 20250210 | 1,085 | 1,101 | 1,105 | 1,070 |
| 20250207 | 1,092 | 1,085 | 1,106 | 1,083 |
| 20250206 | 1,100 | 1,102 | 1,107 | 1,090 |
| 20250205 | 1,103 | 1,098 | 1,110 | 1,088 |
| 20250204 | 1,064 | 1,103 | 1,103 | 1,064 |
| 20250203 | 1,105 | 1,062 | 1,112 | 1,053 |
| 20250131 | 1,121 | 1,116 | 1,135 | 1,113 |
| 20250124 | 1,135 | 1,135 | 1,135 | 1,119 |
| 20250123 | 1,148 | 1,121 | 1,159 | 1,121 |
| 20250122 | 1,155 | 1,153 | 1,167 | 1,146 |
| 20250121 | 1,174 | 1,162 | 1,184 | 1,157 |
| 20250120 | 1,166 | 1,174 | 1,175 | 1,151 |
| 20250117 | 1,193 | 1,174 | 1,193 | 1,160 |
| 20250116 | 1,187 | 1,188 | 1,195 | 1,182 |
| 20250115 | 1,193 | 1,182 | 1,206 | 1,174 |
| 20250114 | 1,183 | 1,198 | 1,202 | 1,181 |
| 20250113 | 1,196 | 1,185 | 1,207 | 1,180 |
| 20250110 | 1,195 | 1,196 | 1,210 | 1,195 |
| 20250109 | 1,255 | 1,195 | 1,275 | 1,193 |
| 20250108 | 1,199 | 1,215 | 1,215 | 1,190 |
| 20250107 | 1,216 | 1,199 | 1,218 | 1,180 |
| 20250106 | 1,200 | 1,208 | 1,217 | 1,190 |
| 20250103 | 1,176 | 1,198 | 1,198 | 1,176 |
| 20250102 | 1,160 | 1,183 | 1,186 | 1,160 |