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 | ₩30,961 | ₩31,994 | ₩30,653 | ₩31,203 | +0.78% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩31,082 | ₩31,417 | ₩30,117 | ₩30,868 | -0.69% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩32,048 | ₩33,388 | ₩30,237 | ₩31,122 | -2.89% | 20.3만 |
| 2026.09.14–2026.09.18 | ₩32,128 | ₩32,544 | ₩30,331 | ₩32,450 | +1.00% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩32,557 | ₩32,557 | ₩31,404 | ₩31,846 | -2.18% | 9.4만 |
| 2026.08.31–2026.09.04 | ₩33,630 | ₩34,260 | ₩30,881 | ₩32,343 | -3.83% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩34,287 | ₩35,628 | ₩33,174 | ₩33,523 | -2.23% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,700 |
| ₩33,160 |
| ₩35,065 |
| +3.32% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩35,534 | ₩35,547 | ₩33,013 | ₩33,938 | -4.49% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,666 | ₩36,030 | ₩30,479 | ₩35,494 | +15.74% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,664 | ₩33,590 | ₩30,492 | ₩31,592 | -3.28% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,590 | ₩33,724 | ₩30,988 | ₩32,906 | -2.04% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,369 | ₩34,327 | ₩31,149 | ₩33,415 | +3.23% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,390 | ₩32,638 | ₩30,868 | ₩32,503 | +3.55% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,578 | ₩32,369 | ₩30,532 | ₩31,444 | -0.42% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,350 | ₩32,611 | ₩30,854 | ₩31,739 | +1.24% | 25.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,616 | ₩33,992 | ₩31,042 | ₩31,913 | -5.07% | 12.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,632 | ₩33,724 | ₩30,800 | ₩33,040 | +4.45% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,766 | ₩32,182 | ₩30,438 | ₩30,948 | -2.57% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,833 | ₩33,791 | ₩31,444 | ₩31,766 | -0.21% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,007 | ₩33,482 | ₩31,002 | ₩31,551 | -1.42% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,488 | ₩34,716 | ₩31,578 | ₩32,061 | -7.04% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,467 | ₩36,003 | ₩30,023 | ₩34,863 | -1.70% | 16만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,934 | ₩38,417 | ₩35,333 | ₩35,681 | -5.94% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,754 | ₩38,470 | ₩35,252 | ₩37,679 | +2.52% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,155 | ₩37,451 | ₩31,525 | ₩36,566 | +13.72% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,983 | ₩32,034 | ₩29,299 | ₩31,927 | +6.48% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,800 | ₩30,800 | ₩29,017 | ₩29,728 | -3.48% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,314 | ₩30,800 | ₩27,314 | ₩29,446 | +7.81% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,523 | ₩27,958 | ₩25,812 | ₩26,898 | +1.42% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,249 | ₩28,132 | ₩23,747 | ₩25,906 | +2.60% | 21만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,686 | ₩26,979 | ₩24,686 | ₩25,222 | +2.17% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,745 | ₩26,764 | ₩24,471 | ₩24,471 | -4.95% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,169 | ₩26,684 | ₩25,075 | ₩25,745 | +2.29% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,738 | ₩27,301 | ₩25,692 | ₩25,692 | -3.91% | 9.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,563 | ₩28,132 | ₩25,812 | ₩27,421 | +3.23% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,901 | ₩26,657 | ₩24,699 | ₩26,174 | +5.12% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,820 | ₩26,054 | ₩24,270 | ₩25,075 | +1.03% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,745 | ₩26,241 | ₩25,035 | ₩25,236 | -1.98% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,188 | ₩27,220 | ₩24,538 | ₩25,705 | -1.84% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,320 | ₩28,695 | ₩25,665 | ₩26,094 | -7.86% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,347 | ₩28,789 | ₩26,523 | ₩28,534 | +0.66% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,341 | ₩28,668 | ₩26,577 | ₩28,548 | +4.41% | 18.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,142 | ₩27,944 | ₩24,968 | ₩27,448 | +9.17% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,236 | ₩25,812 | ₩24,726 | ₩25,142 | -0.37% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,209 | ₩26,040 | ₩23,962 | ₩25,343 | +0.53% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,284 | ₩25,705 | ₩23,278 | ₩25,182 | +3.70% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,651 | ₩26,671 | ₩24,606 | ₩24,860 | -3.08% | 9.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,042 | ₩27,220 | ₩22,259 | ₩25,799 | +7.31% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,812 | ₩25,812 | ₩23,734 | ₩24,016 | -6.96% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,552 | ₩26,603 | ₩24,552 | ₩25,625 | +4.37% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,016 | ₩25,450 | ₩23,466 | ₩24,793 | +3.24% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,726 | ₩25,155 | ₩24,136 | ₩24,203 | -2.11% | 2.3만 |
|---|