Stockscreener 앱 받기
51.45
0.64%
-0.32
Core Main Inc 주식 (CNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $52.04 | $51.16 | $0.875 | 652,815.0 | -0.62% |
| 2025-10-08 | $51.80 | $50.70 | $1.10 | 3,243,300.0 | +1.81% |
| 2025-10-07 | $51.96 | $50.59 | $1.37 | 2,013,398.0 | -1.53% |
| 2025-10-06 | $52.47 | $51.27 | $1.20 | 2,300,238.0 | -1.69% |
| 2025-10-03 | $53.28 | $52.38 | $0.90 | 1,714,472.0 | -1.17% |
| 2025-10-02 | $53.25 | $52.28 | $0.97 | 1,719,142.0 | +1.05% |
| 2025-10-01 | $54.45 | $51.45 | $3.00 | 4,097,047.0 | -2.28% |
| 2025-09-30 | $53.97 | $52.85 | $1.12 | 2,239,652.0 | +0.37% |
| 2025-09-29 | $54.18 | $53.10 | $1.08 | 3,843,424.0 | +1.53% |
| 2025-09-26 | $52.90 | $50.86 | $2.04 | 4,143,570.0 | +3.43% |
| 2025-09-25 | $51.29 | $49.26 | $2.03 | 3,760,401.0 | +2.37% |
| 2025-09-24 | $51.54 | $49.85 | $1.69 | 2,494,196.0 | -2.65% |
| 2025-09-23 | $51.48 | $50.77 | $0.715 | 1,877,754.0 | +1.06% |
| 2025-09-22 | $51.14 | $50.24 | $0.90 | 3,026,700.0 | -0.43% |
| 2025-09-19 | $51.20 | $50.02 | $1.18 | 4,515,231.0 | +1.13% |
| 2025-09-18 | $50.44 | $49.10 | $1.34 | 2,638,512.0 | +2.59% |
| 2025-09-17 | $50.38 | $48.90 | $1.48 | 2,923,622.0 | -0.87% |
| 2025-09-16 | $51.09 | $49.24 | $1.84 | 3,956,256.0 | -0.48% |
| 2025-09-15 | $50.19 | $48.65 | $1.54 | 4,311,035.0 | +2.24% |
| 2025-09-12 | $49.72 | $48.67 | $1.05 | 3,652,563.0 | -1.58% |
| 2025-09-11 | $50.00 | $47.82 | $2.18 | 6,280,370.0 | +1.83% |
| 2025-09-10 | $51.17 | $48.52 | $2.66 | 6,129,811.0 | -2.29% |
| 2025-09-09 | $52.87 | $48.63 | $4.24 | 21,174,925.0 | -25.36% |
Core Main Inc 주식 (CNM) 연도별 가격 이력
이 심층 분석에서는 Core Main Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Main Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Main Inc 주식 (CNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $54.45 | $50.59 | $3.86 | 15,740,412.0 | -4.42% |
| 2025-09 | $67.18 | $47.82 | $19.36 | 86,392,762.0 | -16.83% |
| 2025-08 | $66.27 | $61.66 | $4.61 | 33,295,507.0 | +1.70% |
| 2025-07 | $65.97 | $59.00 | $6.97 | 39,541,854.0 | +5.45% |
| 2025-06 | $60.73 | $53.05 | $7.69 | 53,155,514.0 | +10.11% |
| 2025-05 | $55.08 | $49.93 | $5.15 | 38,458,812.0 | +4.04% |
| 2025-04 | $53.15 | $43.17 | $9.98 | 41,806,538.0 | +9.05% |
| 2025-03 | $52.21 | $44.87 | $7.34 | 50,186,066.0 | -5.29% |
| 2025-02 | $56.26 | $48.97 | $7.29 | 28,172,390.0 | -9.62% |
| 2025-01 | $58.22 | $49.60 | $8.62 | 30,304,585.0 | +10.86% |
Core Main Inc 주식 (CNM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.23 | $47.95 | $9.28 | 55,576,998.0 | +4.57% |
| 2024-11 | $48.65 | $41.64 | $7.01 | 53,255,427.0 | +9.64% |
| 2024-10 | $47.01 | $41.60 | $5.41 | 39,390,783.0 | -0.27% |
| 2024-09 | $48.97 | $37.22 | $11.75 | 84,874,427.0 | -7.56% |
| 2024-08 | $54.41 | $45.22 | $9.19 | 47,444,737.0 | -10.17% |
| 2024-07 | $54.68 | $47.69 | $6.99 | 36,188,275.0 | +9.26% |
| 2024-06 | $58.29 | $45.51 | $12.78 | 63,423,834.0 | -14.98% |
| 2024-05 | $62.15 | $56.00 | $6.15 | 31,479,893.0 | +1.93% |
| 2024-04 | $60.83 | $53.32 | $7.51 | 37,108,660.0 | -1.36% |
| 2024-03 | $58.26 | $47.79 | $10.47 | 59,901,073.0 | +19.95% |
| 2024-02 | $48.00 | $41.11 | $6.89 | 45,346,369.0 | +15.54% |
| 2024-01 | $42.30 | $38.51 | $3.79 | 85,973,680.0 | +2.23% |
Core Main Inc 주식 (CNM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.70 | $34.89 | $5.81 | 64,403,098.0 | +15.36% |
| 2023-11 | $35.19 | $29.60 | $5.59 | 78,563,577.0 | +16.46% |
| 2023-10 | $32.75 | $27.98 | $4.77 | 36,954,276.0 | +4.26% |
| 2023-09 | $33.25 | $27.75 | $5.50 | 51,578,133.0 | -12.15% |
| 2023-08 | $33.32 | $30.78 | $2.54 | 17,670,550.0 | +3.89% |
| 2023-07 | $32.63 | $30.18 | $2.46 | 15,906,525.0 | +0.86% |
| 2023-06 | $31.46 | $26.08 | $5.38 | 38,491,642.0 | +17.20% |
| 2023-05 | $27.72 | $25.94 | $1.78 | 17,181,356.0 | +2.61% |
| 2023-04 | $26.34 | $21.75 | $4.59 | 25,777,568.0 | +12.81% |
| 2023-03 | $24.69 | $20.30 | $4.39 | 23,998,845.0 | -0.90% |
| 2023-02 | $23.79 | $21.70 | $2.09 | 11,754,310.0 | +5.62% |
| 2023-01 | $22.13 | $19.20 | $2.93 | 12,251,061.0 | +14.29% |
1.99%
자본화:
|
볼륨(24시간):