시장 데이터를 불러오는 중
전체 종목
코어 몰딩 테크놀로지스 과거 주가
Core Molding Technologies Inc Common Stock · CMT · NYSE American
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Molding Technologies Inc Common Stock · CMT · NYSE American
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,969 | ₩32,001 | ₩30,660 | ₩31,210 | +0.78% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩31,089 | ₩31,425 | ₩30,124 | ₩30,875 | -0.69% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩32,055 | ₩33,396 | ₩30,244 | ₩31,129 | -2.89% | 20.3만 |
| 2026.09.14–2026.09.18 | ₩32,135 | ₩32,551 | ₩30,338 | ₩32,457 | +1.00% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩32,565 | ₩32,565 | ₩31,411 | ₩31,854 | -2.18% | 9.4만 |
| 2026.08.31–2026.09.04 | ₩33,638 | ₩34,268 | ₩30,888 | ₩32,350 | -3.83% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩34,295 | ₩35,636 | ₩33,182 | ₩33,530 | -2.23% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,709 |
| ₩33,168 |
| ₩35,073 |
| +3.32% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩35,542 | ₩35,555 | ₩33,021 | ₩33,946 | -4.49% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,673 | ₩36,038 | ₩30,486 | ₩35,502 | +15.74% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,672 | ₩33,597 | ₩30,499 | ₩31,599 | -3.28% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,597 | ₩33,731 | ₩30,995 | ₩32,913 | -2.04% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,377 | ₩34,335 | ₩31,156 | ₩33,423 | +3.23% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,398 | ₩32,645 | ₩30,875 | ₩32,511 | +3.55% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,585 | ₩32,377 | ₩30,539 | ₩31,451 | -0.42% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,357 | ₩32,618 | ₩30,861 | ₩31,746 | +1.24% | 25.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,624 | ₩34,000 | ₩31,049 | ₩31,921 | -5.07% | 12.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,639 | ₩33,731 | ₩30,808 | ₩33,047 | +4.45% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,773 | ₩32,189 | ₩30,445 | ₩30,955 | -2.57% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,840 | ₩33,798 | ₩31,451 | ₩31,773 | -0.21% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,015 | ₩33,490 | ₩31,009 | ₩31,559 | -1.42% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,496 | ₩34,724 | ₩31,585 | ₩32,068 | -7.04% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,475 | ₩36,011 | ₩30,030 | ₩34,871 | -1.70% | 16만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,943 | ₩38,426 | ₩35,341 | ₩35,690 | -5.94% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,763 | ₩38,479 | ₩35,260 | ₩37,688 | +2.52% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,162 | ₩37,460 | ₩31,532 | ₩36,575 | +13.72% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,989 | ₩32,042 | ₩29,305 | ₩31,934 | +6.48% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,808 | ₩30,808 | ₩29,024 | ₩29,735 | -3.48% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,320 | ₩30,808 | ₩27,320 | ₩29,453 | +7.81% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,529 | ₩27,964 | ₩25,818 | ₩26,905 | +1.42% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,255 | ₩28,139 | ₩23,753 | ₩25,912 | +2.60% | 21만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,692 | ₩26,985 | ₩24,692 | ₩25,228 | +2.17% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,751 | ₩26,771 | ₩24,477 | ₩24,477 | -4.95% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,175 | ₩26,690 | ₩25,081 | ₩25,751 | +2.29% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,744 | ₩27,307 | ₩25,698 | ₩25,698 | -3.91% | 9.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,569 | ₩28,139 | ₩25,818 | ₩27,428 | +3.23% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,906 | ₩26,663 | ₩24,705 | ₩26,180 | +5.12% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,826 | ₩26,060 | ₩24,276 | ₩25,081 | +1.03% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,751 | ₩26,247 | ₩25,040 | ₩25,242 | -1.98% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,194 | ₩27,227 | ₩24,544 | ₩25,711 | -1.84% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,326 | ₩28,702 | ₩25,671 | ₩26,100 | -7.86% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,353 | ₩28,796 | ₩26,529 | ₩28,541 | +0.66% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,347 | ₩28,675 | ₩26,583 | ₩28,554 | +4.41% | 18.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,148 | ₩27,951 | ₩24,973 | ₩27,455 | +9.17% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,242 | ₩25,818 | ₩24,732 | ₩25,148 | -0.37% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,215 | ₩26,046 | ₩23,967 | ₩25,349 | +0.53% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,289 | ₩25,711 | ₩23,283 | ₩25,188 | +3.70% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,657 | ₩26,677 | ₩24,611 | ₩24,866 | -3.08% | 9.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,048 | ₩27,227 | ₩22,264 | ₩25,805 | +7.31% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,818 | ₩25,818 | ₩23,739 | ₩24,021 | -6.96% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,558 | ₩26,610 | ₩24,558 | ₩25,631 | +4.37% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,021 | ₩25,456 | ₩23,471 | ₩24,799 | +3.24% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,732 | ₩25,161 | ₩24,142 | ₩24,209 | -2.11% | 2.3만 |
|---|