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 | ₩30,965 | ₩31,998 | ₩30,657 | ₩31,207 | +0.78% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩31,086 | ₩31,421 | ₩30,120 | ₩30,871 | -0.69% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩32,052 | ₩33,393 | ₩30,241 | ₩31,126 | -2.89% | 20.3만 |
| 2026.09.14–2026.09.18 | ₩32,132 | ₩32,548 | ₩30,335 | ₩32,454 | +1.00% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩32,561 | ₩32,561 | ₩31,408 | ₩31,850 | -2.18% | 9.4만 |
| 2026.08.31–2026.09.04 | ₩33,634 | ₩34,264 | ₩30,885 | ₩32,347 | -3.83% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩34,291 | ₩35,632 | ₩33,178 | ₩33,527 | -2.23% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,705 |
| ₩33,165 |
| ₩35,069 |
| +3.32% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩35,538 | ₩35,552 | ₩33,017 | ₩33,942 | -4.49% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,670 | ₩36,035 | ₩30,483 | ₩35,498 | +15.74% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,668 | ₩33,594 | ₩30,496 | ₩31,596 | -3.28% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,594 | ₩33,728 | ₩30,992 | ₩32,910 | -2.04% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,373 | ₩34,331 | ₩31,153 | ₩33,419 | +3.23% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,394 | ₩32,642 | ₩30,871 | ₩32,508 | +3.55% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,582 | ₩32,373 | ₩30,536 | ₩31,448 | -0.42% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,354 | ₩32,615 | ₩30,858 | ₩31,743 | +1.24% | 25.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,621 | ₩33,996 | ₩31,046 | ₩31,917 | -5.07% | 12.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,636 | ₩33,728 | ₩30,804 | ₩33,044 | +4.45% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,770 | ₩32,186 | ₩30,442 | ₩30,952 | -2.57% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,837 | ₩33,795 | ₩31,448 | ₩31,770 | -0.21% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,011 | ₩33,487 | ₩31,006 | ₩31,555 | -1.42% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,492 | ₩34,720 | ₩31,582 | ₩32,065 | -7.04% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,471 | ₩36,008 | ₩30,027 | ₩34,868 | -1.70% | 16만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,939 | ₩38,422 | ₩35,337 | ₩35,686 | -5.94% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,759 | ₩38,475 | ₩35,257 | ₩37,684 | +2.52% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,159 | ₩37,456 | ₩31,529 | ₩36,571 | +13.72% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,986 | ₩32,038 | ₩29,302 | ₩31,931 | +6.48% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,804 | ₩30,804 | ₩29,021 | ₩29,732 | -3.48% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,318 | ₩30,804 | ₩27,318 | ₩29,450 | +7.81% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,526 | ₩27,961 | ₩25,816 | ₩26,902 | +1.42% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,252 | ₩28,136 | ₩23,750 | ₩25,909 | +2.60% | 21만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,689 | ₩26,982 | ₩24,689 | ₩25,226 | +2.17% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,749 | ₩26,768 | ₩24,475 | ₩24,475 | -4.95% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,172 | ₩26,687 | ₩25,078 | ₩25,749 | +2.29% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,741 | ₩27,304 | ₩25,695 | ₩25,695 | -3.91% | 9.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,567 | ₩28,136 | ₩25,816 | ₩27,425 | +3.23% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,904 | ₩26,660 | ₩24,703 | ₩26,178 | +5.12% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,823 | ₩26,057 | ₩24,273 | ₩25,078 | +1.03% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,749 | ₩26,245 | ₩25,038 | ₩25,239 | -1.98% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,191 | ₩27,224 | ₩24,542 | ₩25,708 | -1.84% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,323 | ₩28,699 | ₩25,668 | ₩26,097 | -7.86% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,350 | ₩28,793 | ₩26,526 | ₩28,538 | +0.66% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,344 | ₩28,672 | ₩26,580 | ₩28,551 | +4.41% | 18.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,145 | ₩27,948 | ₩24,971 | ₩27,452 | +9.17% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,239 | ₩25,816 | ₩24,729 | ₩25,145 | -0.37% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,212 | ₩26,044 | ₩23,965 | ₩25,346 | +0.53% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,287 | ₩25,708 | ₩23,281 | ₩25,185 | +3.70% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,655 | ₩26,674 | ₩24,609 | ₩24,863 | -3.08% | 9.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,045 | ₩27,224 | ₩22,262 | ₩25,802 | +7.31% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,816 | ₩25,816 | ₩23,737 | ₩24,019 | -6.96% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,555 | ₩26,607 | ₩24,555 | ₩25,628 | +4.37% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,019 | ₩25,454 | ₩23,469 | ₩24,796 | +3.24% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,729 | ₩25,158 | ₩24,139 | ₩24,206 | -2.11% | 2.3만 |
|---|