Comparing Back to the side-by-side chart ↗
Cal-Maine Foods Inc (CALM) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.13 | 64.40 | 63.06 | 63.65 | +0.09% | 1,022,300 |
| 2026-10-15 | 63.98 | 64.75 | 62.89 | 63.59 | +0.63% | 1,380,800 |
| 2026-10-14 | 62.71 | 63.64 | 61.89 | 63.19 | +0.77% | 1,037,600 |
| 2026-10-13 | 64.00 | 64.28 | 61.95 | 62.71 | -1.15% | 1,264,900 |
| 2026-10-12 | 64.40 | 64.52 | 62.21 | 63.44 | -1.41% | 933,100 |
| 2026-10-09 | 64.40 | 65.59 | 63.75 | 64.35 | -0.74% | 1,198,200 |
| 2026-10-08 | 62.81 | 65.45 | 62.01 | 64.83 | +3.40% | 1,569,300 |
| 2026-10-07 | 63.50 | 63.50 | 61.88 | 62.70 | -1.10% | 1,902,900 |
| 2026-10-06 | 65.04 | 65.61 | 63.34 | 63.40 | -2.45% | 1,792,300 |
| 2026-10-05 | 66.22 | 66.22 | 64.24 | 64.99 | -2.52% | 2,656,400 |
| 2026-10-02 | 65.84 | 67.01 | 64.46 | 66.67 | +1.26% | 1,665,000 |
| 2026-10-01 | 66.95 | 67.00 | 64.13 | 65.84 | -3.26% | 2,169,800 |
| 2026-09-30 | 63.50 | 68.56 | 63.50 | 68.06 | -0.71% | 3,101,900 |
| 2026-09-29 | 67.19 | 68.85 | 66.88 | 68.55 | +1.77% | 1,737,100 |
| 2026-09-28 | 68.00 | 68.20 | 66.70 | 67.36 | -0.10% | 991,100 |
| 2026-09-25 | 68.79 | 68.79 | 66.62 | 67.43 | -1.53% | 1,116,200 |
| 2026-09-24 | 71.73 | 72.25 | 68.38 | 68.48 | -4.53% | 1,270,300 |
| 2026-09-23 | 73.06 | 73.26 | 71.08 | 71.73 | -1.91% | 1,049,000 |
| 2026-09-22 | 72.82 | 73.68 | 71.59 | 73.13 | +0.83% | 1,438,100 |
| 2026-09-21 | 72.84 | 73.20 | 71.95 | 72.53 | -0.49% | 861,600 |
| 2026-09-18 | 73.21 | 73.95 | 72.82 | 72.89 | -1.62% | 1,967,400 |
| 2026-09-17 | 74.62 | 75.05 | 74.03 | 74.09 | -0.27% | 730,800 |
| 2026-09-16 | 74.00 | 75.74 | 73.99 | 74.29 | -0.13% | 794,100 |
| 2026-09-15 | 74.56 | 75.22 | 73.53 | 74.39 | -0.84% | 679,900 |
| 2026-09-14 | 74.85 | 75.87 | 73.37 | 75.02 | +1.41% | 737,200 |
| 2026-09-11 | 73.76 | 74.30 | 72.90 | 73.98 | +0.37% | 780,300 |
| 2026-09-10 | 74.45 | 76.27 | 73.66 | 73.71 | +0.66% | 1,745,700 |
| 2026-09-09 | 74.38 | 74.38 | 72.90 | 73.23 | -2.14% | 779,300 |
| 2026-09-08 | 74.66 | 75.57 | 74.16 | 74.83 | +0.27% | 738,700 |
| 2026-09-04 | 75.00 | 75.73 | 73.99 | 74.63 | -1.84% | 872,500 |
| 2026-09-03 | 78.17 | 78.78 | 75.78 | 76.03 | -3.54% | 899,500 |
| 2026-09-02 | 79.01 | 80.08 | 78.12 | 78.82 | -0.25% | 605,900 |
| 2026-09-01 | 79.75 | 80.49 | 78.64 | 79.02 | +0.13% | 529,600 |
| 2026-08-31 | 79.77 | 80.70 | 78.64 | 78.92 | -1.61% | 1,237,200 |
| 2026-08-28 | 80.03 | 81.81 | 79.48 | 80.21 | +0.58% | 705,700 |
| 2026-08-27 | 82.03 | 82.52 | 78.18 | 79.75 | -3.99% | 1,324,000 |
| 2026-08-26 | 84.14 | 84.64 | 82.99 | 83.06 | -1.28% | 701,000 |
| 2026-08-25 | 84.47 | 84.69 | 83.01 | 84.14 | -0.54% | 627,700 |
| 2026-08-24 | 83.00 | 87.69 | 82.99 | 84.60 | +2.17% | 1,140,900 |
| 2026-08-21 | 82.71 | 85.91 | 81.92 | 82.80 | +0.45% | 2,190,100 |
| 2026-08-20 | 80.50 | 82.63 | 80.25 | 82.43 | +2.33% | 1,046,400 |
| 2026-08-19 | 81.18 | 81.81 | 80.07 | 80.55 | -0.79% | 787,200 |
| 2026-08-18 | 81.78 | 82.37 | 80.79 | 81.19 | +0.93% | 661,100 |
| 2026-08-17 | 80.46 | 81.03 | 79.69 | 80.44 | -0.80% | 649,900 |
| 2026-08-14 | 82.28 | 82.46 | 80.42 | 81.09 | -1.82% | 642,200 |
| 2026-08-13 | 82.88 | 83.66 | 82.46 | 82.59 | +0.46% | 545,600 |
| 2026-08-12 | 81.45 | 82.58 | 80.65 | 82.21 | -0.42% | 659,800 |
| 2026-08-11 | 81.58 | 83.21 | 81.58 | 82.56 | +0.71% | 525,800 |
| 2026-08-10 | 84.17 | 84.69 | 81.65 | 81.98 | -3.64% | 716,000 |
| 2026-08-07 | 84.77 | 85.64 | 84.16 | 85.08 | +0.27% | 568,600 |
| 2026-08-06 | 85.80 | 86.62 | 83.79 | 84.85 | -0.96% | 612,500 |
| 2026-08-05 | 85.59 | 86.50 | 84.21 | 85.67 | +1.06% | 721,700 |
| 2026-08-04 | 86.14 | 86.88 | 84.00 | 84.77 | -2.63% | 1,021,600 |
| 2026-08-03 | 88.41 | 90.10 | 86.76 | 87.06 | -0.82% | 737,100 |
| 2026-07-31 | 87.00 | 87.98 | 86.00 | 87.78 | +0.80% | 884,000 |
| 2026-07-30 | 92.00 | 92.49 | 86.77 | 87.08 | -6.87% | 968,600 |
| 2026-07-29 | 93.00 | 95.25 | 92.39 | 93.50 | +0.31% | 1,454,000 |
| 2026-07-28 | 90.32 | 93.62 | 89.69 | 93.21 | +5.06% | 1,272,600 |
| 2026-07-27 | 90.42 | 90.90 | 87.61 | 88.72 | -1.77% | 871,600 |
| 2026-07-24 | 88.14 | 90.96 | 87.02 | 90.32 | +2.47% | 969,800 |
| 2026-07-23 | 87.87 | 90.06 | 85.59 | 88.14 | +0.32% | 1,255,400 |
| 2026-07-22 | 81.38 | 88.37 | 80.59 | 87.86 | +0.70% | 2,542,500 |
| 2026-07-21 | 88.48 | 89.50 | 87.07 | 87.25 | -1.32% | 990,900 |
| 2026-07-20 | 88.59 | 89.99 | 87.52 | 88.42 | -0.15% | 844,600 |
| 2026-07-17 | 88.42 | 90.74 | 87.30 | 88.55 | +0.31% | 828,800 |
| 2026-07-16 | 85.85 | 88.39 | 85.69 | 88.28 | +3.42% | 1,033,600 |
| 2026-07-15 | 83.14 | 85.80 | 82.74 | 85.36 | +2.67% | 902,800 |
| 2026-07-14 | 83.06 | 83.55 | 81.59 | 83.14 | -0.32% | 960,100 |
| 2026-07-13 | 88.34 | 88.44 | 83.02 | 83.41 | -5.58% | 1,416,600 |
| 2026-07-10 | 85.94 | 88.74 | 85.85 | 88.34 | +3.50% | 865,200 |
| 2026-07-09 | 84.00 | 85.37 | 83.22 | 85.35 | +0.32% | 728,200 |
| 2026-07-08 | 85.87 | 86.30 | 84.75 | 85.08 | -0.39% | 672,700 |
| 2026-07-07 | 86.00 | 87.15 | 84.63 | 85.41 | +0.26% | 632,800 |
| 2026-07-06 | 83.97 | 85.72 | 82.57 | 85.19 | +1.60% | 751,400 |
| 2026-07-02 | 81.59 | 84.20 | 80.46 | 83.85 | +4.23% | 862,700 |
| 2026-07-01 | 80.56 | 83.07 | 80.16 | 80.45 | -0.14% | 978,400 |
| 2026-06-30 | 79.22 | 80.98 | 79.01 | 80.56 | +1.54% | 829,300 |
| 2026-06-29 | 79.41 | 80.00 | 77.80 | 79.34 | -1.11% | 736,400 |
| 2026-06-26 | 78.65 | 80.53 | 78.55 | 80.23 | +2.54% | 2,362,800 |
| 2026-06-25 | 78.15 | 78.76 | 75.96 | 78.24 | -1.00% | 720,600 |
| 2026-06-24 | 79.33 | 80.75 | 78.86 | 79.03 | -0.68% | 729,200 |
| 2026-06-23 | 76.99 | 79.88 | 76.99 | 79.57 | +4.74% | 901,200 |
| 2026-06-22 | 76.90 | 77.72 | 74.87 | 75.97 | -2.26% | 976,200 |
| 2026-06-18 | 78.76 | 79.15 | 76.90 | 77.73 | -0.73% | 1,229,800 |
| 2026-06-17 | 78.91 | 79.25 | 77.96 | 78.30 | -0.92% | 587,900 |
| 2026-06-16 | 79.81 | 80.25 | 78.15 | 79.03 | -0.68% | 488,600 |
| 2026-06-15 | 77.38 | 79.72 | 77.01 | 79.57 | +1.88% | 600,100 |
| 2026-06-12 | 79.78 | 80.50 | 76.99 | 78.10 | -2.22% | 707,100 |
| 2026-06-11 | 78.91 | 80.05 | 78.48 | 79.87 | +1.01% | 599,300 |
| 2026-06-10 | 78.30 | 80.01 | 77.77 | 79.07 | +1.78% | 721,400 |
| 2026-06-09 | 77.14 | 78.30 | 76.70 | 77.69 | +1.77% | 686,600 |
| 2026-06-08 | 75.35 | 77.30 | 75.02 | 76.34 | +0.91% | 462,800 |
| 2026-06-05 | 74.93 | 76.50 | 74.65 | 75.65 | +1.60% | 765,500 |
| 2026-06-04 | 75.84 | 76.65 | 74.37 | 74.46 | -1.18% | 762,600 |
| 2026-06-03 | 74.00 | 75.38 | 73.77 | 75.35 | +1.10% | 575,700 |
| 2026-06-02 | 75.54 | 75.59 | 74.17 | 74.53 | -0.81% | 649,200 |
| 2026-06-01 | 74.50 | 76.33 | 74.25 | 75.14 | +0.56% | 691,400 |
| 2026-05-29 | 75.92 | 76.55 | 74.68 | 74.72 | -2.31% | 1,121,700 |
| 2026-05-28 | 75.79 | 76.56 | 75.16 | 76.49 | +0.61% | 565,000 |
| 2026-05-27 | 75.62 | 77.59 | 75.40 | 76.03 | +0.04% | 770,600 |
| 2026-05-26 | 76.62 | 77.29 | 74.83 | 76.00 | -1.31% | 687,200 |
| 2026-05-22 | 76.72 | 77.50 | 75.82 | 77.01 | +0.12% | 682,500 |
| 2026-05-21 | 77.60 | 78.19 | 76.76 | 76.92 | -1.71% | 597,300 |
| 2026-05-20 | 78.83 | 79.01 | 77.35 | 78.26 | -0.39% | 541,000 |
| 2026-05-19 | 77.75 | 80.33 | 76.98 | 78.57 | +1.24% | 828,200 |
| 2026-05-18 | 76.79 | 78.25 | 76.79 | 77.61 | +0.95% | 698,400 |
| 2026-05-15 | 78.37 | 79.18 | 75.80 | 76.88 | -1.45% | 1,051,300 |
| 2026-05-14 | 80.07 | 80.50 | 77.53 | 78.01 | -1.89% | 696,000 |
| 2026-05-13 | 78.78 | 80.18 | 77.42 | 79.51 | +0.80% | 1,216,200 |
| 2026-05-12 | 76.00 | 79.56 | 75.91 | 78.88 | +4.55% | 1,415,100 |
| 2026-05-11 | 76.12 | 76.58 | 73.79 | 75.45 | -0.84% | 811,000 |
| 2026-05-08 | 75.37 | 76.65 | 74.39 | 76.09 | +0.46% | 570,700 |
| 2026-05-07 | 75.27 | 76.73 | 74.67 | 75.74 | -0.41% | 623,700 |
| 2026-05-06 | 77.33 | 77.83 | 75.91 | 76.05 | -1.07% | 564,800 |
| 2026-05-05 | 74.75 | 77.15 | 74.30 | 76.87 | +2.84% | 608,700 |
| 2026-05-04 | 75.85 | 76.63 | 74.63 | 74.75 | -1.97% | 635,300 |
| 2026-05-01 | 77.60 | 78.19 | 76.06 | 76.25 | -1.31% | 572,600 |
| 2026-04-30 | 74.99 | 77.87 | 74.90 | 77.26 | +2.92% | 651,700 |
| 2026-04-29 | 77.18 | 77.37 | 74.59 | 75.07 | -2.86% | 715,100 |
| 2026-04-28 | 78.70 | 79.00 | 76.89 | 77.28 | -0.64% | 596,700 |
| 2026-04-27 | 76.38 | 77.91 | 76.29 | 77.78 | +2.02% | 630,200 |
| 2026-04-24 | 76.28 | 76.59 | 75.58 | 76.24 | +0.08% | 477,900 |
| 2026-04-23 | 77.36 | 77.60 | 75.62 | 76.18 | -1.01% | 516,200 |
| 2026-04-22 | 76.92 | 77.94 | 76.40 | 76.96 | -0.08% | 569,700 |
| 2026-04-21 | 75.12 | 77.10 | 74.73 | 77.02 | +2.53% | 793,200 |
| 2026-04-20 | 73.88 | 76.41 | 72.77 | 75.12 | -1.93% | 1,000,600 |
| 2026-04-17 | 76.31 | 77.04 | 76.05 | 76.60 | +0.38% | 727,300 |
| 2026-04-16 | 74.85 | 76.78 | 74.84 | 76.31 | +1.72% | 729,400 |
| 2026-04-15 | 75.56 | 76.05 | 74.94 | 75.02 | -0.71% | 598,300 |
| 2026-04-14 | 75.71 | 76.22 | 74.86 | 75.56 | -0.54% | 693,100 |
| 2026-04-13 | 75.11 | 76.47 | 73.94 | 75.97 | +0.18% | 1,148,900 |
| 2026-04-10 | 77.77 | 77.92 | 75.69 | 75.83 | -2.43% | 758,500 |
| 2026-04-09 | 76.51 | 78.35 | 75.76 | 77.72 | +0.84% | 875,500 |
| 2026-04-08 | 77.20 | 78.50 | 76.56 | 77.07 | -0.22% | 985,700 |
| 2026-04-07 | 78.69 | 79.11 | 77.08 | 77.24 | -2.19% | 763,900 |
| 2026-04-06 | 77.52 | 80.68 | 77.52 | 78.97 | +1.11% | 1,050,800 |
| 2026-04-02 | 84.82 | 84.82 | 77.38 | 78.10 | -6.31% | 1,959,700 |
| 2026-04-01 | 82.20 | 84.99 | 80.43 | 83.36 | +5.32% | 2,487,000 |
| 2026-03-31 | 78.69 | 79.57 | 77.90 | 79.15 | +0.62% | 1,254,700 |
| 2026-03-30 | 78.01 | 79.28 | 77.39 | 78.66 | +2.00% | 1,072,200 |
| 2026-03-27 | 78.79 | 79.58 | 76.78 | 77.12 | -2.01% | 812,300 |
| 2026-03-26 | 77.50 | 79.83 | 77.11 | 78.70 | +0.76% | 679,400 |
| 2026-03-25 | 78.60 | 79.11 | 77.32 | 78.11 | -0.62% | 792,900 |
| 2026-03-24 | 77.65 | 79.44 | 77.15 | 78.60 | +1.99% | 842,400 |
| 2026-03-23 | 79.13 | 79.35 | 77.00 | 77.07 | -1.63% | 1,021,600 |
| 2026-03-20 | 81.02 | 81.25 | 77.62 | 78.35 | -3.58% | 2,602,000 |
| 2026-03-19 | 83.43 | 84.01 | 81.18 | 81.26 | -2.93% | 980,200 |
| 2026-03-18 | 86.62 | 86.62 | 83.58 | 83.71 | -3.36% | 867,900 |
| 2026-03-17 | 87.75 | 88.75 | 85.09 | 86.62 | -1.31% | 1,076,000 |
| 2026-03-16 | 87.84 | 88.80 | 87.02 | 87.77 | -0.09% | 889,700 |
| 2026-03-13 | 89.67 | 90.36 | 87.78 | 87.85 | -1.45% | 569,300 |
| 2026-03-12 | 88.18 | 90.51 | 87.98 | 89.14 | +1.09% | 899,900 |
| 2026-03-11 | 87.18 | 89.61 | 86.65 | 88.18 | +1.22% | 834,200 |
| 2026-03-10 | 87.86 | 88.61 | 86.92 | 87.12 | -0.77% | 436,500 |
| 2026-03-09 | 88.69 | 88.99 | 86.50 | 87.80 | -2.27% | 669,700 |
| 2026-03-06 | 88.77 | 90.25 | 88.50 | 89.84 | +0.55% | 793,500 |
| 2026-03-05 | 88.84 | 89.36 | 86.50 | 89.35 | +0.96% | 1,010,600 |
| 2026-03-04 | 88.00 | 88.62 | 84.55 | 88.50 | +0.58% | 860,500 |
| 2026-03-03 | 87.72 | 89.45 | 86.26 | 87.99 | +0.56% | 952,400 |
| 2026-03-02 | 86.00 | 87.73 | 85.00 | 87.50 | +0.45% | 714,400 |
| 2026-02-27 | 83.49 | 87.18 | 83.39 | 87.11 | +3.89% | 953,700 |
| 2026-02-26 | 84.00 | 85.02 | 83.22 | 83.85 | -0.69% | 712,900 |
| 2026-02-25 | 85.13 | 85.45 | 82.66 | 84.43 | -0.53% | 867,700 |
| 2026-02-24 | 83.92 | 84.98 | 83.45 | 84.88 | +0.89% | 630,800 |
| 2026-02-23 | 83.34 | 85.76 | 83.12 | 84.13 | +0.38% | 759,700 |
| 2026-02-20 | 84.15 | 84.15 | 82.48 | 83.81 | +0.28% | 725,800 |
| 2026-02-19 | 82.24 | 84.15 | 81.87 | 83.58 | +1.63% | 933,300 |
| 2026-02-18 | 81.43 | 82.99 | 80.91 | 82.24 | +1.24% | 921,800 |
| 2026-02-17 | 83.80 | 84.15 | 80.02 | 81.23 | -2.65% | 770,200 |
| 2026-02-13 | 83.50 | 85.00 | 82.00 | 83.44 | +0.28% | 885,000 |
| 2026-02-12 | 83.19 | 83.50 | 81.11 | 83.21 | +0.04% | 1,311,500 |
| 2026-02-11 | 81.99 | 83.58 | 80.85 | 83.18 | +1.90% | 1,057,800 |
| 2026-02-10 | 82.30 | 83.87 | 81.51 | 81.63 | -1.04% | 1,274,900 |
| 2026-02-09 | 82.51 | 82.95 | 80.99 | 82.49 | -0.05% | 1,003,800 |
| 2026-02-06 | 84.40 | 84.94 | 82.28 | 82.53 | -2.08% | 1,157,200 |
| 2026-02-05 | 86.75 | 87.00 | 83.90 | 84.28 | -2.76% | 1,065,500 |
| 2026-02-04 | 85.82 | 89.48 | 85.56 | 86.67 | +1.71% | 1,327,700 |
| 2026-02-03 | 83.79 | 86.03 | 83.71 | 85.21 | +1.55% | 1,132,100 |
| 2026-02-02 | 83.28 | 84.77 | 83.20 | 83.91 | +0.45% | 1,083,200 |
| 2026-01-30 | 82.21 | 83.63 | 82.04 | 83.53 | +1.25% | 1,446,200 |
| 2026-01-29 | 81.99 | 84.88 | 81.98 | 82.50 | +1.35% | 1,331,100 |
| 2026-01-28 | 83.00 | 83.29 | 81.16 | 81.40 | -2.50% | 1,644,000 |
| 2026-01-27 | 82.22 | 83.68 | 80.66 | 83.49 | +1.36% | 1,735,000 |
| 2026-01-26 | 80.35 | 82.41 | 79.85 | 82.37 | +2.32% | 1,116,200 |
| 2026-01-23 | 81.94 | 82.80 | 80.20 | 80.50 | -1.31% | 1,310,200 |
| 2026-01-22 | 79.35 | 82.05 | 79.26 | 81.57 | +2.60% | 1,848,100 |
| 2026-01-21 | 77.28 | 79.60 | 76.57 | 79.50 | +2.66% | 1,466,900 |
| 2026-01-20 | 77.95 | 77.98 | 75.72 | 77.44 | -0.62% | 1,675,100 |
| 2026-01-16 | 76.56 | 77.99 | 75.76 | 77.92 | +1.04% | 1,822,800 |
| 2026-01-15 | 72.90 | 77.16 | 72.85 | 77.12 | +4.68% | 2,094,900 |
| 2026-01-14 | 72.45 | 73.76 | 71.92 | 73.67 | +1.70% | 1,933,300 |
| 2026-01-13 | 74.00 | 74.34 | 72.16 | 72.44 | -1.92% | 1,522,800 |
| 2026-01-12 | 73.90 | 75.40 | 73.50 | 73.86 | +0.23% | 1,746,800 |
| 2026-01-09 | 75.04 | 75.45 | 72.52 | 73.69 | -2.35% | 2,502,300 |
| 2026-01-08 | 77.24 | 77.59 | 75.45 | 75.46 | -3.02% | 2,026,900 |
| 2026-01-07 | 81.83 | 82.66 | 74.74 | 77.81 | -1.61% | 3,148,000 |
| 2026-01-06 | 79.83 | 80.29 | 77.31 | 79.08 | +0.01% | 1,882,100 |
| 2026-01-05 | 78.53 | 79.67 | 78.28 | 79.07 | +0.76% | 1,405,200 |
| 2026-01-02 | 79.98 | 80.21 | 78.33 | 78.47 | -1.38% | 979,000 |
| 2025-12-31 | 80.60 | 80.60 | 79.40 | 79.57 | -1.18% | 889,000 |
| 2025-12-30 | 81.50 | 81.67 | 79.24 | 80.52 | -1.90% | 1,653,000 |
| 2025-12-29 | 82.15 | 82.56 | 81.33 | 82.08 | +0.12% | 1,052,000 |
| 2025-12-26 | 82.85 | 82.85 | 81.81 | 81.98 | -1.04% | 711,700 |
| 2025-12-24 | 82.43 | 83.07 | 82.20 | 82.84 | +0.50% | 390,200 |
| 2025-12-23 | 83.49 | 83.50 | 81.81 | 82.43 | -1.10% | 943,000 |
| 2025-12-22 | 85.50 | 85.64 | 83.21 | 83.35 | -2.74% | 1,153,900 |
| 2025-12-19 | 85.56 | 87.37 | 85.20 | 85.70 | -0.43% | 1,514,200 |
| 2025-12-18 | 87.39 | 88.05 | 85.54 | 86.07 | -1.85% | 772,400 |
| 2025-12-17 | 86.30 | 87.90 | 85.88 | 87.69 | +1.79% | 917,100 |
| 2025-12-16 | 88.15 | 88.50 | 85.97 | 86.15 | -2.12% | 1,103,000 |
| 2025-12-15 | 88.01 | 89.76 | 88.00 | 88.02 | +1.30% | 1,330,100 |
| 2025-12-12 | 87.98 | 88.25 | 86.62 | 86.89 | -0.79% | 870,200 |
| 2025-12-11 | 87.14 | 88.85 | 87.10 | 87.58 | +1.88% | 1,085,600 |
| 2025-12-10 | 86.39 | 86.84 | 84.54 | 85.96 | -0.37% | 1,051,300 |
| 2025-12-09 | 85.89 | 86.88 | 85.75 | 86.28 | +1.14% | 671,700 |
| 2025-12-08 | 84.60 | 85.87 | 83.09 | 85.31 | +0.71% | 936,500 |
| 2025-12-05 | 85.55 | 86.67 | 84.28 | 84.71 | -0.59% | 773,000 |
| 2025-12-04 | 83.20 | 86.30 | 83.20 | 85.21 | +3.07% | 1,218,600 |
| 2025-12-03 | 81.61 | 83.44 | 81.61 | 82.67 | +1.42% | 963,500 |
| 2025-12-02 | 83.82 | 83.91 | 80.91 | 81.51 | -2.53% | 1,204,100 |
| 2025-12-01 | 83.40 | 83.97 | 82.70 | 83.63 | +0.37% | 900,300 |
| 2025-11-28 | 83.20 | 83.74 | 82.40 | 83.32 | +0.40% | 460,800 |
| 2025-11-26 | 84.02 | 84.82 | 82.82 | 82.99 | -1.03% | 901,700 |
| 2025-11-25 | 85.36 | 86.32 | 83.79 | 83.85 | -1.28% | 843,900 |
| 2025-11-24 | 86.21 | 86.55 | 84.39 | 84.94 | -1.66% | 978,400 |
| 2025-11-21 | 85.61 | 87.68 | 85.02 | 86.37 | +0.89% | 796,200 |
| 2025-11-20 | 87.62 | 88.54 | 85.33 | 85.61 | -2.34% | 945,100 |
| 2025-11-19 | 88.02 | 88.02 | 86.76 | 87.66 | -0.34% | 724,500 |
| 2025-11-18 | 87.87 | 88.39 | 87.18 | 87.96 | -0.06% | 644,800 |
| 2025-11-17 | 90.50 | 90.57 | 87.64 | 88.01 | -2.72% | 761,200 |
| 2025-11-14 | 91.82 | 91.99 | 89.75 | 90.47 | -1.20% | 575,700 |
| 2025-11-13 | 91.18 | 92.32 | 90.84 | 91.57 | +0.69% | 676,000 |
| 2025-11-12 | 90.74 | 91.86 | 90.31 | 90.94 | +1.12% | 891,300 |
| 2025-11-11 | 88.67 | 90.37 | 88.67 | 89.93 | +1.42% | 642,200 |
| 2025-11-10 | 89.12 | 89.50 | 88.10 | 88.67 | -0.06% | 561,300 |
| 2025-11-07 | 88.15 | 88.78 | 87.32 | 88.72 | +0.88% | 770,100 |
| 2025-11-06 | 88.36 | 89.24 | 87.40 | 87.95 | -0.69% | 618,200 |
| 2025-11-05 | 88.96 | 90.00 | 88.38 | 88.56 | -0.33% | 658,200 |
| 2025-11-04 | 89.20 | 90.30 | 87.81 | 88.85 | +0.44% | 1,118,400 |
| 2025-11-03 | 87.80 | 89.20 | 87.11 | 88.46 | +0.75% | 830,000 |
| 2025-10-31 | 86.99 | 88.14 | 86.25 | 87.80 | +1.07% | 811,800 |
| 2025-10-30 | 85.81 | 88.20 | 85.25 | 86.87 | -0.29% | 1,021,600 |
| 2025-10-29 | 86.16 | 87.70 | 85.56 | 87.12 | -1.22% | 1,107,900 |
| 2025-10-28 | 90.40 | 90.59 | 88.17 | 88.20 | -2.53% | 996,200 |
| 2025-10-27 | 90.50 | 91.10 | 89.75 | 90.49 | +0.53% | 844,400 |
| 2025-10-24 | 89.99 | 91.19 | 89.83 | 90.01 | +0.74% | 645,000 |
| 2025-10-23 | 91.08 | 91.08 | 87.68 | 89.35 | -1.97% | 958,700 |
| 2025-10-22 | 90.25 | 91.48 | 89.53 | 91.15 | +1.00% | 824,300 |
| 2025-10-21 | 90.18 | 91.86 | 89.12 | 90.25 | -1.10% | 1,003,200 |
| 2025-10-20 | 95.26 | 95.57 | 91.12 | 91.25 | -3.50% | 1,030,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+9.10%). 가장 약한 달: 9월 (-16.38%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Cal-Maine Foods Inc (CALM)의 최근 종가는 얼마입니까?
2026-10-16 기준 63.65. Closelook 데이터 레이크의 일별 가격 기록 기준.
CALM의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 95.57, 최저 61.88 (2026-10-16 기준).
Cal-Maine Foods Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CALM의 가장 강한 달은 7월(평균 +9.10%), 가장 약한 달은 9월(평균 -16.38%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.