시장 데이터를 불러오는 중
전체 종목
칼루멧 과거 주가
Calumet, Inc - Common Stock · CLMT · NASDAQ
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calumet, Inc - Common Stock · CLMT · NASDAQ
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,948 | ₩78,092 | ₩73,211 | ₩75,665 | +2.32% | 559만 |
| 2026.09.28–2026.10.02 | ₩72,393 | ₩75,558 | ₩68,839 | ₩74,136 | +2.41% | 853.5만 |
| 2026.09.21–2026.09.25 | ₩77,864 | ₩80,292 | ₩69,630 | ₩71,950 | -7.60% | 837만 |
| 2026.09.14–2026.09.18 | ₩77,060 | ₩80,023 | ₩73,640 | ₩79,125 | +2.68% | 842.5만 |
| 2026.09.08–2026.09.11 | ₩72,326 | ₩78,320 | ₩71,682 | ₩76,174 | +5.32% | 550.7만 |
| 2026.08.31–2026.09.04 | ₩65,137 | ₩73,358 | ₩62,401 | ₩71,253 | +9.39% | 632만 |
| 2026.08.24–2026.08.28 | ₩64,467 | ₩65,271 | ₩61,329 | ₩64,038 | -0.67% | 488.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,067 |
| ₩63,689 |
| ₩65,727 |
| +2.70% |
| 509.7만 |
| 2026.08.10–2026.08.14 | ₩53,148 | ₩65,942 | ₩52,947 | ₩63,997 | +20.41% | 775.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,378 | ₩60,484 | ₩51,793 | ₩52,947 | -9.30% | 735.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,636 | ₩59,652 | ₩53,993 | ₩59,263 | +8.47% | 470.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,332 | ₩60,618 | ₩55,213 | ₩55,910 | -2.48% | 518.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,885 | ₩57,600 | ₩51,941 | ₩57,439 | +6.60% | 857.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,065 | ₩53,282 | ₩48,065 | ₩52,933 | +10.13% | 395.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,247 | ₩49,594 | ₩47,207 | ₩48,843 | +3.38% | 303.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,189 | ₩47,824 | ₩42,513 | ₩47,046 | +6.46% | 539.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,645 | ₩45,718 | ₩42,459 | ₩43,774 | -1.95% | 368.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,320 | ₩48,441 | ₩44,471 | ₩46,161 | -4.47% | 366만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,186 | ₩51,968 | ₩46,885 | ₩47,166 | -2.12% | 488.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,597 | ₩48,078 | ₩44,229 | ₩47,569 | +4.32% | 328.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,218 | ₩46,174 | ₩41,440 | ₩45,892 | +8.70% | 360.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,666 | ₩43,948 | ₩41,252 | ₩42,084 | -3.62% | 465.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,074 | ₩49,124 | ₩41,775 | ₩43,022 | -4.55% | 707.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,266 | ₩45,396 | ₩39,978 | ₩45,168 | +9.46% | 393.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,639 | ₩44,618 | ₩40,528 | ₩41,024 | -5.99% | 413.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,732 | ₩46,442 | ₩41,722 | ₩43,197 | -5.54% | 603만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,831 | ₩48,414 | ₩43,492 | ₩45,128 | -3.64% | 517.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,369 | ₩49,540 | ₩44,913 | ₩47,019 | +3.64% | 1045.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,028 | ₩43,009 | ₩36,223 | ₩42,996 | +16.12% | 655.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,342 | ₩40,233 | ₩36,585 | ₩37,604 | -1.92% | 667.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,702 | ₩41,185 | ₩37,926 | ₩38,342 | -5.80% | 582.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,894 | ₩42,124 | ₩35,418 | ₩40,769 | +10.51% | 853만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,288 | ₩40,702 | ₩35,740 | ₩36,156 | -5.57% | 810.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,154 | ₩40,126 | ₩37,403 | ₩37,739 | -1.09% | 511.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,983 | ₩39,160 | ₩33,487 | ₩38,369 | +12.90% | 767.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,544 | ₩34,051 | ₩29,544 | ₩33,782 | +14.34% | 826만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,512 | ₩30,845 | ₩28,230 | ₩30,054 | +5.41% | 701.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,023 | ₩28,579 | ₩26,902 | ₩28,337 | +4.86% | 572.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,473 | ₩28,525 | ₩25,870 | ₩27,265 | +2.99% | 671.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,795 | ₩27,747 | ₩24,448 | ₩26,648 | -0.55% | 686.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,366 | ₩26,849 | ₩26,192 | ₩26,219 | -0.56% | 165.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,385 | ₩27,613 | ₩26,165 | ₩26,406 | -3.57% | 136.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,452 | ₩28,016 | ₩25,736 | ₩27,171 | -1.03% | 454.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,803 | ₩27,721 | ₩25,709 | ₩27,439 | +6.34% | 287.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,843 | ₩26,621 | ₩25,467 | ₩25,937 | +0.36% | 238.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,971 | ₩25,964 | ₩24,341 | ₩25,883 | +3.65% | 182.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,998 | ₩25,977 | ₩23,939 | ₩25,012 | +0.05% | 349.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,856 | ₩26,688 | ₩24,019 | ₩25,038 | -3.16% | 453.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,151 | ₩29,638 | ₩24,636 | ₩25,736 | -1.59% | 577.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,956 | ₩27,291 | ₩25,360 | ₩26,232 | -2.69% | 260.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,582 | ₩27,600 | ₩24,341 | ₩26,956 | +9.66% | 419.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,939 | ₩25,897 | ₩23,402 | ₩24,395 | +1.90% | 294.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,073 | ₩25,065 | ₩23,362 | ₩23,711 | -1.50% | 77.3만 |
|---|