Calumet Specialty Products Partners (CLMT) — 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	58.33	58.74	56.34	57.75	-0.84%	1,702,400
2026-10-15	57.50	58.69	57.20	58.24	+1.23%	1,147,200
2026-10-14	58.75	59.16	57.38	57.53	-1.81%	1,823,000
2026-10-13	57.34	58.99	57.15	58.59	+2.48%	2,004,400
2026-10-12	57.17	57.86	56.11	57.17	+1.33%	728,900
2026-10-09	57.39	58.13	55.64	56.42	-2.30%	1,109,700
2026-10-08	57.25	58.23	56.87	57.75	+2.59%	1,390,700
2026-10-07	56.25	56.87	56.05	56.29	+0.14%	949,300
2026-10-06	55.75	56.94	55.33	56.21	+0.32%	850,900
2026-10-05	55.14	56.43	54.59	56.03	+1.36%	1,289,800
2026-10-02	53.43	56.34	52.32	55.28	+2.90%	1,518,200
2026-10-01	52.25	54.02	52.01	53.72	+2.56%	2,630,700
2026-09-30	53.49	54.50	52.30	52.38	-1.60%	2,186,800
2026-09-29	51.53	53.47	51.33	53.23	+1.18%	858,800
2026-09-28	53.98	53.98	51.93	52.61	-1.94%	1,340,300
2026-09-25	53.48	53.85	52.24	53.65	-0.37%	1,645,400
2026-09-24	55.30	55.58	53.24	53.85	-0.97%	1,298,600
2026-09-23	56.97	57.16	51.92	54.38	-3.62%	2,213,100
2026-09-22	56.58	58.32	55.54	56.42	-2.92%	1,658,500
2026-09-21	58.06	59.87	56.90	58.12	-1.49%	1,554,100
2026-09-18	59.64	59.67	58.54	59.00	-0.08%	2,675,100
2026-09-17	57.99	59.30	57.30	59.05	+1.79%	1,294,800
2026-09-16	56.53	59.08	56.27	58.01	+0.80%	1,950,700
2026-09-15	56.66	57.84	55.65	57.55	+1.77%	1,192,000
2026-09-14	57.46	58.06	54.91	56.55	-0.44%	1,312,200
2026-09-11	55.98	58.40	55.70	56.80	+0.64%	1,278,800
2026-09-10	56.14	56.99	55.30	56.44	+1.35%	1,366,900
2026-09-09	54.72	56.09	53.86	55.69	+3.30%	1,256,600
2026-09-08	53.93	54.68	53.45	53.91	+1.47%	1,604,300
2026-09-04	53.38	54.10	52.50	53.13	-0.69%	572,800
2026-09-03	53.20	54.70	52.08	53.50	+0.81%	1,180,400
2026-09-02	52.96	54.61	51.77	53.07	+3.01%	1,435,200
2026-09-01	50.95	51.57	49.42	51.52	+3.60%	2,046,400
2026-08-31	48.57	49.90	46.53	49.73	+4.15%	1,084,900
2026-08-28	46.26	48.38	46.26	47.75	+4.33%	1,259,500
2026-08-27	47.61	48.03	45.73	45.77	-4.23%	1,001,500
2026-08-26	47.07	48.67	46.53	47.79	+1.62%	823,900
2026-08-25	48.07	48.55	46.75	47.03	-0.61%	834,546
2026-08-24	48.06	48.66	46.37	47.32	-3.45%	966,265
2026-08-21	48.75	49.71	48.40	49.01	+1.49%	889,100
2026-08-20	49.65	50.31	48.03	48.29	-1.83%	835,000
2026-08-19	50.80	51.50	48.65	49.19	-3.19%	1,064,400
2026-08-18	49.10	50.99	48.04	50.81	+5.09%	1,385,600
2026-08-17	47.72	48.93	47.49	48.35	+1.32%	923,200
2026-08-14	48.87	48.96	47.06	47.72	-2.19%	758,500
2026-08-13	46.56	49.17	46.29	48.79	+3.39%	1,286,000
2026-08-12	45.99	47.62	45.99	47.19	+2.50%	1,460,500
2026-08-11	45.88	47.40	45.70	46.04	+1.25%	1,578,300
2026-08-10	39.63	45.55	39.48	45.47	+15.17%	2,670,800
2026-08-07	40.85	41.47	38.62	39.48	-5.73%	2,261,300
2026-08-06	41.24	41.96	40.30	41.88	+4.02%	1,391,600
2026-08-05	42.06	42.15	39.84	40.26	-3.13%	1,161,400
2026-08-04	42.34	42.66	41.06	41.56	-1.91%	1,194,000
2026-08-03	43.53	45.10	42.01	42.37	-4.12%	1,347,600
2026-07-31	44.48	44.48	42.91	44.19	+1.01%	742,100
2026-07-30	42.67	44.05	42.67	43.75	+3.18%	1,228,500
2026-07-29	42.17	42.96	41.70	42.40	+2.22%	778,400
2026-07-28	41.90	42.18	40.94	41.48	+0.48%	903,500
2026-07-27	40.74	41.45	40.26	41.28	-0.98%	1,056,400
2026-07-24	42.77	43.00	41.17	41.69	-2.64%	1,424,800
2026-07-23	45.17	45.20	41.95	42.82	-2.99%	1,279,900
2026-07-22	44.35	44.61	43.59	44.14	-0.07%	755,800
2026-07-21	43.78	44.34	42.89	44.17	+1.68%	856,600
2026-07-20	42.75	44.02	42.42	43.44	+1.42%	867,500
2026-07-17	41.15	42.95	41.01	42.83	+4.26%	2,744,400
2026-07-16	40.06	42.18	40.06	41.08	+2.67%	1,729,600
2026-07-15	39.44	40.21	38.75	40.01	+1.11%	1,081,000
2026-07-14	40.26	40.47	38.73	39.57	-0.03%	1,290,100
2026-07-13	40.18	41.37	39.40	39.58	+0.28%	1,727,000
2026-07-10	38.92	39.73	38.86	39.47	+1.21%	665,500
2026-07-09	38.80	39.33	38.33	39.00	+0.54%	839,100
2026-07-08	37.69	39.50	37.69	38.79	+4.36%	1,097,900
2026-07-07	37.27	37.90	36.77	37.17	+0.81%	816,100
2026-07-06	35.84	37.42	35.84	36.87	+1.24%	537,100
2026-07-02	36.48	36.98	35.69	36.42	-0.03%	744,800
2026-07-01	35.59	36.57	35.59	36.43	+1.14%	863,000
2026-06-30	36.06	36.35	35.25	36.02	+0.53%	657,400
2026-06-29	35.23	36.68	35.20	35.83	+2.14%	770,800
2026-06-26	34.43	35.66	33.40	35.08	+2.36%	2,688,500
2026-06-25	32.50	34.34	32.15	34.27	+4.67%	505,200
2026-06-24	32.34	32.84	31.70	32.74	-0.27%	856,800
2026-06-23	32.89	33.36	32.36	32.83	-1.26%	699,700
2026-06-22	32.95	33.29	32.17	33.25	+1.87%	641,600
2026-06-18	33.55	33.55	31.66	32.64	-1.54%	1,333,000
2026-06-17	33.27	33.96	32.63	33.15	+1.41%	652,300
2026-06-16	32.84	33.15	31.77	32.69	-2.16%	781,900
2026-06-15	33.29	34.09	32.77	33.41	-2.93%	916,900
2026-06-12	34.55	35.78	34.27	34.42	-1.43%	657,900
2026-06-11	34.82	35.28	34.51	34.92	+0.78%	686,500
2026-06-10	34.06	35.34	34.02	34.65	+1.76%	679,600
2026-06-09	35.13	35.44	33.16	34.05	-4.08%	1,076,000
2026-06-08	36.03	36.12	35.32	35.50	+0.94%	560,000
2026-06-05	37.13	37.13	34.96	35.17	-5.99%	1,334,600
2026-06-04	37.05	37.73	36.55	37.41	+0.11%	609,800
2026-06-03	37.00	38.75	36.32	37.37	+3.49%	1,444,000
2026-06-02	35.86	36.30	35.49	36.11	+0.81%	778,100
2026-06-01	35.93	36.60	35.61	35.82	+0.99%	720,800
2026-05-29	35.39	35.71	34.74	35.47	-0.08%	909,300
2026-05-28	34.49	35.85	34.26	35.50	+4.17%	840,400
2026-05-27	33.10	34.45	32.98	34.08	+0.32%	655,100
2026-05-26	34.00	34.75	33.57	33.97	-0.73%	879,700
2026-05-22	32.78	34.43	32.75	34.22	+4.11%	898,700
2026-05-21	32.91	32.93	31.73	32.87	+2.98%	719,500
2026-05-20	31.90	32.56	31.48	31.92	-0.96%	714,600
2026-05-19	32.67	32.67	31.83	32.23	-0.37%	708,800
2026-05-18	31.48	32.68	30.90	32.35	+3.09%	561,200
2026-05-15	31.04	31.50	30.76	31.38	+0.16%	771,200
2026-05-14	31.54	31.72	31.00	31.33	-0.32%	570,100
2026-05-13	32.11	32.42	31.20	31.43	-2.15%	1,271,600
2026-05-12	32.45	32.54	31.49	32.12	-0.62%	770,400
2026-05-11	32.56	32.77	31.79	32.32	+0.75%	1,268,200
2026-05-08	32.53	34.16	31.15	32.08	-7.31%	2,220,800
2026-05-07	33.84	34.74	33.34	34.61	+0.32%	1,033,700
2026-05-06	34.92	36.63	34.04	34.50	-4.22%	1,439,600
2026-05-05	34.09	36.33	34.09	36.02	+5.48%	1,351,100
2026-05-04	33.61	34.45	33.33	34.15	+1.40%	1,028,400
2026-05-01	32.57	33.85	32.47	33.68	+2.93%	923,400
2026-04-30	32.14	33.07	32.00	32.72	+0.58%	619,200
2026-04-29	30.85	32.56	30.85	32.53	+6.62%	1,122,900
2026-04-28	31.21	31.48	29.81	30.51	-0.78%	720,900
2026-04-27	30.77	31.50	30.63	30.75	+0.52%	550,300
2026-04-24	31.98	32.13	30.22	30.59	-6.68%	1,398,700
2026-04-23	32.85	32.99	32.21	32.78	+0.92%	644,200
2026-04-22	32.53	33.27	32.21	32.48	-0.15%	639,300
2026-04-21	32.19	32.71	32.03	32.53	+1.43%	650,000
2026-04-20	32.54	32.54	31.92	32.07	-0.43%	803,800
2026-04-17	32.41	32.53	31.11	32.21	-1.01%	1,677,500
2026-04-16	32.08	32.91	32.08	32.54	+1.69%	1,146,100
2026-04-15	32.11	32.49	31.67	32.00	-0.74%	1,140,200
2026-04-14	32.64	33.12	32.03	32.24	-2.01%	637,800
2026-04-13	34.10	34.63	32.13	32.90	-2.23%	1,427,900
2026-04-10	33.17	34.12	33.12	33.65	+0.60%	1,152,000
2026-04-09	34.69	35.07	33.04	33.45	-3.04%	962,300
2026-04-08	32.84	34.52	32.43	34.50	-0.66%	938,400
2026-04-07	35.50	36.10	34.16	34.73	-2.77%	1,451,600
2026-04-06	34.92	35.73	34.50	35.72	+1.88%	668,000
2026-04-02	34.87	35.48	34.49	35.06	+1.36%	1,094,100
2026-04-01	35.82	35.84	33.73	34.59	-3.65%	2,367,000
2026-03-31	35.06	36.50	34.79	35.90	+2.45%	2,357,400
2026-03-30	33.83	36.94	33.49	35.04	+9.30%	4,639,900
2026-03-27	30.82	32.07	30.50	32.06	+4.12%	1,697,800
2026-03-26	29.86	31.41	29.37	30.79	+2.67%	1,226,400
2026-03-25	29.25	30.46	29.12	29.99	+2.53%	1,107,700
2026-03-24	28.20	29.92	27.88	29.25	+4.24%	1,333,000
2026-03-23	27.61	28.51	27.01	28.06	+0.07%	1,185,600
2026-03-20	29.02	29.51	27.28	28.04	-2.37%	2,903,900
2026-03-19	29.81	30.00	28.35	28.72	-1.34%	1,132,000
2026-03-18	28.63	29.32	28.63	29.11	+1.68%	1,026,900
2026-03-17	28.83	29.34	28.30	28.63	+1.24%	950,700
2026-03-16	28.59	29.26	28.10	28.28	-1.08%	661,700
2026-03-13	28.68	29.19	28.28	28.59	-0.52%	830,000
2026-03-12	29.77	29.93	28.54	28.74	-1.17%	1,365,800
2026-03-11	29.65	30.12	28.86	29.08	+0.80%	1,392,500
2026-03-10	29.19	29.78	28.55	28.85	-1.67%	890,483
2026-03-09	30.35	30.71	29.01	29.34	-3.49%	1,349,147
2026-03-06	30.48	31.41	30.02	30.40	+0.36%	2,067,800
2026-03-05	29.38	30.52	28.93	30.29	+3.31%	1,700,200
2026-03-04	28.00	30.03	28.00	29.32	+5.13%	1,474,400
2026-03-03	26.87	28.66	26.41	27.89	+1.75%	1,760,500
2026-03-02	27.51	28.04	26.74	27.41	+1.67%	1,526,600
2026-02-27	28.93	29.23	26.65	26.96	-10.79%	2,680,200
2026-02-26	29.20	30.35	29.20	30.22	+2.13%	1,721,700
2026-02-25	29.48	29.75	28.54	29.59	+1.16%	918,000
2026-02-24	28.97	29.52	28.55	29.25	+0.86%	939,100
2026-02-23	28.55	29.26	27.80	29.00	+3.06%	1,847,900
2026-02-20	29.33	29.51	28.05	28.14	-4.25%	1,189,700
2026-02-19	29.71	29.71	28.67	29.39	-0.37%	916,200
2026-02-18	28.73	29.92	28.64	29.50	+2.68%	1,326,400
2026-02-17	28.45	28.90	27.89	28.73	+0.42%	1,684,900
2026-02-13	26.48	29.20	26.47	28.61	+10.12%	3,098,321
2026-02-12	25.93	26.29	25.55	25.98	+1.13%	912,790
2026-02-11	25.63	25.86	25.46	25.69	+2.07%	1,409,984
2026-02-10	25.87	25.88	24.97	25.17	-2.29%	979,342
2026-02-09	25.34	26.07	25.22	25.76	+2.26%	1,278,020
2026-02-06	24.56	25.39	24.56	25.19	+2.65%	1,700,955
2026-02-05	24.28	24.75	24.06	24.54	+0.12%	936,398
2026-02-04	24.09	25.32	24.00	24.51	+2.17%	2,122,710
2026-02-03	22.77	24.00	22.51	23.99	+5.54%	2,282,288
2026-02-02	22.03	23.41	22.03	22.73	+1.43%	1,217,913
2026-01-30	22.27	22.45	21.61	22.41	+0.09%	1,023,865
2026-01-29	21.56	23.00	21.56	22.39	+3.71%	1,563,801
2026-01-28	22.31	22.35	21.26	21.59	-2.44%	1,441,179
2026-01-27	21.56	22.46	21.41	22.13	+3.07%	1,870,280
2026-01-26	21.26	21.82	21.05	21.47	+1.63%	1,115,217
2026-01-23	20.91	21.31	20.88	21.13	+1.32%	1,611,745
2026-01-22	20.70	21.16	20.66	20.85	+0.53%	1,440,951
2026-01-21	20.78	21.13	20.33	20.74	+0.78%	700,054
2026-01-20	20.15	21.17	20.06	20.58	+1.23%	1,975,652
2026-01-16	20.57	20.70	19.62	20.33	-1.12%	1,820,469
2026-01-15	19.93	21.27	19.89	20.56	+2.29%	2,255,042
2026-01-14	19.87	20.20	19.86	20.10	+1.06%	986,746
2026-01-13	20.43	20.43	19.77	19.89	-0.45%	765,690
2026-01-12	19.74	20.25	19.29	19.98	+0.55%	888,816
2026-01-09	20.18	20.28	19.82	19.87	-1.29%	1,190,933
2026-01-08	19.78	20.16	19.63	20.13	+1.82%	1,269,391
2026-01-07	19.62	20.05	19.57	19.77	+0.92%	860,566
2026-01-06	18.74	19.99	18.23	19.59	+0.36%	1,652,970
2026-01-05	19.98	20.69	19.48	19.52	-0.15%	1,888,600
2026-01-02	19.77	19.97	19.52	19.55	-1.61%	466,966
2025-12-31	19.73	19.97	19.57	19.87	+0.71%	410,564
2025-12-30	19.78	19.94	19.55	19.73	-0.25%	480,887
2025-12-29	19.66	20.02	19.55	19.78	+0.46%	300,009
2025-12-26	19.71	19.84	19.50	19.69	-0.10%	266,871
2025-12-24	19.92	20.11	19.65	19.71	-1.45%	254,311
2025-12-23	20.00	20.11	19.87	20.00	+0.25%	348,402
2025-12-22	20.42	20.59	19.82	19.95	-1.53%	495,981
2025-12-19	19.47	20.39	19.38	20.26	+3.84%	1,420,030
2025-12-18	19.52	19.79	19.30	19.51	+0.62%	737,590
2025-12-17	19.61	19.77	19.19	19.39	-1.07%	796,252
2025-12-16	19.80	20.49	19.40	19.60	-4.02%	765,903
2025-12-15	20.47	20.89	20.30	20.42	-0.20%	823,483
2025-12-12	20.21	20.67	20.08	20.46	+1.09%	679,997
2025-12-11	19.81	20.41	19.76	20.24	+1.40%	639,803
2025-12-10	19.84	20.08	19.50	19.96	+0.81%	605,490
2025-12-09	19.52	19.89	19.35	19.80	+2.11%	467,397
2025-12-08	19.24	19.55	19.16	19.39	+0.26%	478,751
2025-12-05	19.37	19.70	19.22	19.34	-0.57%	449,961
2025-12-04	19.75	19.75	19.42	19.45	-0.92%	413,317
2025-12-03	19.76	19.80	19.43	19.63	+0.56%	733,189
2025-12-02	19.38	19.73	18.98	19.52	+0.98%	367,866
2025-12-01	19.27	19.85	19.13	19.33	+0.16%	417,699
2025-11-28	19.00	19.36	19.00	19.30	+1.42%	189,167
2025-11-26	18.90	19.27	18.90	19.03	-0.05%	602,644
2025-11-25	18.58	19.09	18.38	19.04	+2.59%	493,604
2025-11-24	18.62	18.73	18.14	18.56	-0.48%	538,819
2025-11-21	18.15	18.89	17.85	18.65	+2.36%	802,335
2025-11-20	18.97	19.37	18.15	18.22	-2.57%	583,078
2025-11-19	18.84	19.00	18.22	18.70	-1.99%	707,260
2025-11-18	18.30	19.13	18.18	19.08	+2.75%	649,907
2025-11-17	18.64	18.84	18.21	18.57	-0.54%	748,302
2025-11-14	18.04	18.90	18.00	18.67	+1.97%	482,155
2025-11-13	18.83	19.08	17.91	18.31	-3.28%	1,438,060
2025-11-12	19.28	19.41	18.77	18.93	-1.82%	815,827
2025-11-11	19.19	19.76	19.04	19.28	+0.68%	582,105
2025-11-10	19.28	19.90	18.90	19.15	-0.21%	1,215,608
2025-11-07	21.00	22.10	18.37	19.19	-1.64%	2,405,124
2025-11-06	19.59	19.82	19.31	19.51	+0.10%	936,536
2025-11-05	19.76	20.00	19.20	19.49	-1.22%	810,978
2025-11-04	19.69	20.15	18.92	19.73	-1.79%	890,741
2025-11-03	19.50	20.38	19.17	20.09	+2.71%	728,550
2025-10-31	19.32	19.66	18.91	19.56	+0.82%	492,269
2025-10-30	19.56	19.92	19.25	19.40	-0.56%	395,836
2025-10-29	19.84	20.32	19.24	19.51	-1.96%	606,691
2025-10-28	20.00	20.35	19.73	19.90	-1.04%	393,120
2025-10-27	20.10	20.18	19.71	20.11	+0.05%	720,508
2025-10-24	20.17	20.30	19.62	20.10	+0.55%	1,064,377
2025-10-23	19.67	20.58	19.62	19.99	+1.78%	1,298,734
2025-10-22	19.14	20.05	18.91	19.64	+5.20%	993,348
2025-10-21	18.71	18.77	18.15	18.67	-0.59%	404,574
2025-10-20	18.33	18.81	18.15	18.78	+3.24%	432,452

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+18.05%). 가장 약한 달: 4월 (-11.07%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.05%
2월-1.63%
3월+12.59%
4월-11.07%
5월+18.05%
6월+9.29%
7월+11.94%
8월+11.23%
9월+6.02%
10월+6.19%
11월-3.93%
12월+2.79%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Calumet Specialty Products Partners (CLMT)의 최근 종가는 얼마입니까?

2026-10-16 기준 57.75. Closelook 데이터 레이크의 일별 가격 기록 기준.

CLMT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.87, 최저 17.85 (2026-10-16 기준).

Calumet Specialty Products Partners이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CLMT의 가장 강한 달은 5월(평균 +18.05%), 가장 약한 달은 4월(평균 -11.07%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.