Stockscreener 앱 받기
49.04
1.20%
0.58
Core Main Inc 주식 (CNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $49.66 | $48.80 | $0.86 | 1,901,236.0 | +1.20% |
| 2026-05-04 | $49.48 | $48.29 | $1.19 | 1,471,875.0 | -1.14% |
| 2026-05-01 | $50.63 | $48.92 | $1.71 | 1,237,266.0 | -2.68% |
| 2026-04-30 | $50.70 | $48.57 | $2.13 | 1,884,692.0 | +3.98% |
| 2026-04-29 | $49.71 | $48.40 | $1.31 | 2,453,876.0 | -2.16% |
| 2026-04-28 | $50.70 | $49.01 | $1.69 | 1,809,655.0 | -1.63% |
| 2026-04-27 | $51.32 | $49.13 | $2.19 | 2,994,230.0 | +1.68% |
| 2026-04-24 | $49.58 | $48.30 | $1.28 | 4,211,209.0 | +1.12% |
| 2026-04-23 | $49.70 | $48.34 | $1.36 | 3,202,294.0 | -0.02% |
| 2026-04-22 | $50.68 | $48.60 | $2.08 | 2,969,249.0 | -1.55% |
| 2026-04-21 | $50.90 | $49.23 | $1.67 | 3,289,501.0 | -0.54% |
| 2026-04-20 | $50.66 | $49.69 | $0.97 | 3,325,741.0 | -1.56% |
| 2026-04-17 | $53.44 | $50.77 | $2.66 | 7,071,943.0 | -2.27% |
| 2026-04-16 | $54.19 | $51.87 | $2.32 | 1,584,264.0 | -2.60% |
| 2026-04-15 | $53.89 | $52.83 | $1.06 | 2,461,173.0 | -1.08% |
| 2026-04-14 | $54.81 | $53.50 | $1.31 | 2,258,855.0 | +0.71% |
| 2026-04-13 | $53.78 | $51.40 | $2.38 | 3,458,576.0 | +4.10% |
| 2026-04-10 | $51.60 | $50.69 | $0.91 | 1,566,376.0 | +0.41% |
| 2026-04-09 | $51.61 | $50.09 | $1.52 | 2,072,163.0 | -0.29% |
| 2026-04-08 | $53.45 | $51.32 | $2.13 | 3,260,873.0 | +1.94% |
| 2026-04-07 | $51.34 | $49.88 | $1.45 | 2,075,603.0 | -1.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $50.63 | $48.29 | $2.34 | 6,511,613.0 | -2.64% |
| 2026-04 | $54.81 | $48.30 | $6.51 | 58,581,919.0 | +1.96% |
| 2026-03 | $54.78 | $45.69 | $9.09 | 58,993,696.0 | -8.79% |
| 2026-02 | $59.66 | $53.11 | $6.55 | 40,192,306.0 | +1.50% |
| 2026-01 | $59.45 | $51.88 | $7.57 | 41,176,452.0 | +2.67% |
Core Main Inc 주식 (CNM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.12 | $47.87 | $9.25 | 56,274,098.0 | +9.35% |
| 2025-11 | $52.52 | $43.96 | $8.56 | 45,086,223.0 | -7.36% |
| 2025-10 | $55.44 | $48.95 | $6.49 | 50,659,689.0 | -3.07% |
| 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% |
0.49%
7.97%
자본화:
|
볼륨(24시간):