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 | ₩30,941 | ₩31,973 | ₩30,633 | ₩31,182 | +0.78% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩31,062 | ₩31,397 | ₩30,097 | ₩30,847 | -0.69% | 24.9만 |
| 2026.09.21–2026.09.25 | ₩32,026 | ₩33,366 | ₩30,217 | ₩31,102 | -2.89% | 20.3만 |
| 2026.09.14–2026.09.18 | ₩32,107 | ₩32,522 | ₩30,311 | ₩32,428 | +1.00% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩32,536 | ₩32,536 | ₩31,383 | ₩31,825 | -2.18% | 9.4만 |
| 2026.08.31–2026.09.04 | ₩33,608 | ₩34,238 | ₩30,861 | ₩32,321 | -3.83% | 13.2만 |
| 2026.08.24–2026.08.28 | ₩34,264 | ₩35,604 | ₩33,152 | ₩33,501 | -2.23% | 10.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,676 |
| ₩33,139 |
| ₩35,042 |
| +3.32% |
| 14.4만 |
| 2026.08.10–2026.08.14 | ₩35,511 | ₩35,524 | ₩32,991 | ₩33,916 | -4.49% | 10.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,646 | ₩36,006 | ₩30,459 | ₩35,470 | +15.74% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,643 | ₩33,567 | ₩30,472 | ₩31,571 | -3.28% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,567 | ₩33,702 | ₩30,968 | ₩32,884 | -2.04% | 15.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,348 | ₩34,305 | ₩31,129 | ₩33,393 | +3.23% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,370 | ₩32,616 | ₩30,847 | ₩32,482 | +3.55% | 8.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,557 | ₩32,348 | ₩30,512 | ₩31,423 | -0.42% | 9.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,330 | ₩32,589 | ₩30,834 | ₩31,718 | +1.24% | 25.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,594 | ₩33,970 | ₩31,021 | ₩31,892 | -5.07% | 12.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,611 | ₩33,702 | ₩30,780 | ₩33,018 | +4.45% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,745 | ₩32,160 | ₩30,418 | ₩30,928 | -2.57% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,812 | ₩33,769 | ₩31,423 | ₩31,745 | -0.21% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,986 | ₩33,460 | ₩30,981 | ₩31,531 | -1.42% | 16.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,465 | ₩34,693 | ₩31,557 | ₩32,040 | -7.04% | 15.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,444 | ₩35,980 | ₩30,003 | ₩34,841 | -1.70% | 16만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,909 | ₩38,392 | ₩35,310 | ₩35,658 | -5.94% | 14.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,730 | ₩38,445 | ₩35,229 | ₩37,655 | +2.52% | 20.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,134 | ₩37,427 | ₩31,504 | ₩36,542 | +13.72% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,963 | ₩32,013 | ₩29,279 | ₩31,906 | +6.48% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,780 | ₩30,780 | ₩28,998 | ₩29,708 | -3.48% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,296 | ₩30,780 | ₩27,296 | ₩29,427 | +7.81% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,506 | ₩27,939 | ₩25,795 | ₩26,881 | +1.42% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,233 | ₩28,114 | ₩23,732 | ₩25,889 | +2.60% | 21만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,670 | ₩26,961 | ₩24,670 | ₩25,206 | +2.17% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,728 | ₩26,747 | ₩24,455 | ₩24,455 | -4.95% | 10.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,152 | ₩26,666 | ₩25,058 | ₩25,728 | +2.29% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,720 | ₩27,283 | ₩25,675 | ₩25,675 | -3.91% | 9.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,546 | ₩28,114 | ₩25,795 | ₩27,403 | +3.23% | 11.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,884 | ₩26,640 | ₩24,683 | ₩26,157 | +5.12% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,804 | ₩26,037 | ₩24,254 | ₩25,058 | +1.03% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,728 | ₩26,224 | ₩25,018 | ₩25,219 | -1.98% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,171 | ₩27,202 | ₩24,522 | ₩25,688 | -1.84% | 21.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,301 | ₩28,676 | ₩25,648 | ₩26,077 | -7.86% | 13.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,328 | ₩28,770 | ₩26,506 | ₩28,516 | +0.66% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,323 | ₩28,650 | ₩26,559 | ₩28,529 | +4.41% | 18.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,125 | ₩27,926 | ₩24,951 | ₩27,430 | +9.17% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,219 | ₩25,795 | ₩24,710 | ₩25,125 | -0.37% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,192 | ₩26,023 | ₩23,946 | ₩25,326 | +0.53% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,268 | ₩25,688 | ₩23,263 | ₩25,166 | +3.70% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,635 | ₩26,653 | ₩24,589 | ₩24,844 | -3.08% | 9.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,027 | ₩27,202 | ₩22,244 | ₩25,782 | +7.31% | 11.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,795 | ₩25,795 | ₩23,718 | ₩24,000 | -6.96% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,536 | ₩26,586 | ₩24,536 | ₩25,608 | +4.37% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,000 | ₩25,434 | ₩23,450 | ₩24,777 | +3.24% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,710 | ₩25,139 | ₩24,120 | ₩24,187 | -2.11% | 2.3만 |
|---|