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 | ₩73,889 | ₩78,029 | ₩73,152 | ₩75,604 | +2.32% | 559만 |
| 2026.09.28–2026.10.02 | ₩72,334 | ₩75,497 | ₩68,783 | ₩74,076 | +2.41% | 853.5만 |
| 2026.09.21–2026.09.25 | ₩77,802 | ₩80,227 | ₩69,574 | ₩71,892 | -7.60% | 837만 |
| 2026.09.14–2026.09.18 | ₩76,998 | ₩79,959 | ₩73,580 | ₩79,061 | +2.68% | 842.5만 |
| 2026.09.08–2026.09.11 | ₩72,267 | ₩78,257 | ₩71,624 | ₩76,113 | +5.32% | 550.7만 |
| 2026.08.31–2026.09.04 | ₩65,085 | ₩73,299 | ₩62,351 | ₩71,195 | +9.39% | 632만 |
| 2026.08.24–2026.08.28 | ₩64,415 | ₩65,219 | ₩61,279 | ₩63,986 | -0.67% | 488.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,946 |
| ₩69,011 |
| ₩63,638 |
| ₩65,674 |
| +2.70% |
| 509.7만 |
| 2026.08.10–2026.08.14 | ₩53,105 | ₩65,889 | ₩52,904 | ₩63,946 | +20.41% | 775.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,331 | ₩60,435 | ₩51,752 | ₩52,904 | -9.30% | 735.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,592 | ₩59,604 | ₩53,949 | ₩59,215 | +8.47% | 470.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,286 | ₩60,569 | ₩55,169 | ₩55,865 | -2.48% | 518.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,842 | ₩57,554 | ₩51,899 | ₩57,393 | +6.60% | 857.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,026 | ₩53,239 | ₩48,026 | ₩52,891 | +10.13% | 395.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,209 | ₩49,554 | ₩47,169 | ₩48,804 | +3.38% | 303.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,154 | ₩47,785 | ₩42,479 | ₩47,008 | +6.46% | 539.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,609 | ₩45,681 | ₩42,425 | ₩43,738 | -1.95% | 368.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,281 | ₩48,402 | ₩44,435 | ₩46,123 | -4.47% | 366만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,147 | ₩51,926 | ₩46,847 | ₩47,129 | -2.12% | 488.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,561 | ₩48,040 | ₩44,194 | ₩47,531 | +4.32% | 328.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,184 | ₩46,137 | ₩41,407 | ₩45,855 | +8.70% | 360.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,631 | ₩43,912 | ₩41,219 | ₩42,050 | -3.62% | 465.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,038 | ₩49,085 | ₩41,742 | ₩42,988 | -4.55% | 707.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,232 | ₩45,360 | ₩39,946 | ₩45,132 | +9.46% | 393.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,604 | ₩44,582 | ₩40,495 | ₩40,991 | -5.99% | 413.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,695 | ₩46,405 | ₩41,688 | ₩43,162 | -5.54% | 603만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,793 | ₩48,375 | ₩43,457 | ₩45,092 | -3.64% | 517.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,333 | ₩49,500 | ₩44,877 | ₩46,981 | +3.64% | 1045.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,998 | ₩42,974 | ₩36,194 | ₩42,961 | +16.12% | 655.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,311 | ₩40,201 | ₩36,556 | ₩37,574 | -1.92% | 667.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,670 | ₩41,152 | ₩37,896 | ₩38,311 | -5.80% | 582.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,864 | ₩42,090 | ₩35,390 | ₩40,737 | +10.51% | 853만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,258 | ₩40,670 | ₩35,712 | ₩36,127 | -5.57% | 810.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,124 | ₩40,093 | ₩37,373 | ₩37,708 | -1.09% | 511.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,956 | ₩39,129 | ₩33,460 | ₩38,338 | +12.90% | 767.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,521 | ₩34,023 | ₩29,521 | ₩33,755 | +14.34% | 826만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,489 | ₩30,820 | ₩28,207 | ₩30,030 | +5.41% | 701.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,001 | ₩28,556 | ₩26,881 | ₩28,315 | +4.86% | 572.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,452 | ₩28,502 | ₩25,849 | ₩27,243 | +2.99% | 671.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,774 | ₩27,725 | ₩24,429 | ₩26,626 | -0.55% | 686.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,345 | ₩26,827 | ₩26,171 | ₩26,197 | -0.56% | 165.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,363 | ₩27,591 | ₩26,144 | ₩26,385 | -3.57% | 136.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,430 | ₩27,993 | ₩25,715 | ₩27,149 | -1.03% | 454.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,782 | ₩27,698 | ₩25,688 | ₩27,417 | +6.34% | 287.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,822 | ₩26,599 | ₩25,447 | ₩25,916 | +0.36% | 238.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,951 | ₩25,943 | ₩24,321 | ₩25,862 | +3.65% | 182.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,978 | ₩25,956 | ₩23,919 | ₩24,991 | +0.05% | 349.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,836 | ₩26,666 | ₩24,000 | ₩25,018 | -3.16% | 453.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,130 | ₩29,614 | ₩24,616 | ₩25,715 | -1.59% | 577.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,934 | ₩27,269 | ₩25,340 | ₩26,211 | -2.69% | 260.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,563 | ₩27,578 | ₩24,321 | ₩26,934 | +9.66% | 419.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,919 | ₩25,876 | ₩23,383 | ₩24,375 | +1.90% | 294.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,053 | ₩25,045 | ₩23,343 | ₩23,692 | -1.50% | 77.3만 |
|---|