Cimpress NV (CMPR) — 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	76.77	77.58	75.07	76.25	-0.61%	175,200
2026-10-15	74.48	76.93	74.48	76.72	+4.47%	130,600
2026-10-14	73.96	74.65	73.15	73.44	-1.70%	193,400
2026-10-13	75.86	75.91	74.49	74.71	-0.44%	108,000
2026-10-12	73.96	76.28	73.40	75.04	+1.12%	180,800
2026-10-09	74.04	74.93	73.54	74.21	-0.09%	230,400
2026-10-08	73.26	74.46	72.57	74.28	+0.94%	103,800
2026-10-07	72.55	73.78	71.70	73.59	-0.08%	306,900
2026-10-06	76.25	76.77	73.38	73.65	-3.54%	210,400
2026-10-05	74.82	76.48	73.98	76.35	+1.75%	146,700
2026-10-02	75.85	75.85	74.06	75.04	+0.01%	179,900
2026-10-01	77.05	78.86	74.31	75.03	-2.71%	204,200
2026-09-30	78.35	80.07	75.63	77.12	-1.34%	480,600
2026-09-29	79.88	80.01	76.93	78.17	-2.35%	127,500
2026-09-28	79.60	81.32	78.89	80.05	+0.33%	183,100
2026-09-25	78.58	80.18	78.58	79.79	+1.50%	168,200
2026-09-24	77.96	78.68	76.26	78.61	+0.79%	144,600
2026-09-23	79.13	79.51	76.69	77.99	-1.84%	188,000
2026-09-22	80.82	81.75	79.08	79.45	-0.38%	155,200
2026-09-21	80.66	81.77	79.07	79.75	-0.45%	178,200
2026-09-18	81.67	82.00	79.03	80.11	-1.73%	460,400
2026-09-17	82.56	82.74	81.13	81.52	+0.02%	161,600
2026-09-16	82.92	84.31	80.66	81.50	-2.28%	138,700
2026-09-15	84.29	84.64	83.11	83.40	-0.89%	115,400
2026-09-14	84.89	85.71	83.69	84.15	-0.73%	92,400
2026-09-11	84.63	86.55	84.22	84.77	+0.83%	151,300
2026-09-10	84.96	85.70	83.55	84.07	-1.44%	126,500
2026-09-09	84.90	87.69	84.27	85.30	+0.47%	143,900
2026-09-08	86.89	88.39	84.44	84.90	-2.92%	239,900
2026-09-04	87.31	89.27	86.06	87.45	-1.07%	364,500
2026-09-03	91.16	92.10	86.46	88.40	-2.62%	269,600
2026-09-02	87.76	91.33	87.76	90.78	+3.12%	140,000
2026-09-01	89.11	89.50	87.29	88.03	-1.21%	153,100
2026-08-31	89.40	89.99	87.40	89.11	-0.19%	195,300
2026-08-28	89.00	90.00	88.46	89.28	+0.31%	136,400
2026-08-27	87.34	89.59	87.28	89.00	+2.01%	172,600
2026-08-26	88.46	88.50	86.37	87.25	-0.72%	118,300
2026-08-25	88.01	88.86	85.60	87.88	+0.41%	153,088
2026-08-24	87.26	88.53	85.77	87.52	-0.17%	115,180
2026-08-21	89.22	90.12	86.39	87.67	-1.34%	161,500
2026-08-20	88.86	90.10	87.74	88.86	-1.41%	151,400
2026-08-19	90.00	91.61	88.77	90.13	+0.50%	432,700
2026-08-18	91.62	92.28	88.05	89.68	-2.26%	276,700
2026-08-17	92.22	92.63	90.82	91.75	-2.87%	250,400
2026-08-14	96.21	97.50	94.23	94.46	-2.96%	127,300
2026-08-13	98.96	99.58	96.26	97.34	-1.32%	118,400
2026-08-12	95.52	99.26	93.86	98.64	+3.42%	276,200
2026-08-11	94.58	98.39	94.51	95.38	+0.85%	144,100
2026-08-10	93.09	96.20	92.91	94.58	-0.81%	211,100
2026-08-07	96.59	99.47	94.82	95.35	-1.20%	220,600
2026-08-06	100.09	100.47	94.07	96.51	-4.17%	289,500
2026-08-05	102.74	103.54	100.33	100.71	-1.99%	164,100
2026-08-04	98.87	104.00	97.31	102.75	+3.54%	183,600
2026-08-03	98.67	102.74	96.15	99.24	+0.55%	220,200
2026-07-31	94.70	99.63	93.15	98.70	+4.22%	334,400
2026-07-30	87.61	95.04	82.00	94.70	-2.99%	484,000
2026-07-29	99.82	101.00	97.14	97.62	-2.50%	158,500
2026-07-28	100.40	101.78	99.14	100.12	+0.70%	115,100
2026-07-27	99.00	99.57	97.12	99.42	+1.68%	84,900
2026-07-24	98.05	99.83	97.18	97.78	+0.44%	77,600
2026-07-23	97.59	97.59	94.08	97.35	-0.76%	108,400
2026-07-22	100.64	101.00	97.54	98.10	-2.36%	154,100
2026-07-21	102.82	103.96	100.08	100.47	-2.48%	164,600
2026-07-20	102.74	104.42	101.69	103.03	+0.18%	126,600
2026-07-17	104.60	106.05	102.60	102.85	-2.34%	144,400
2026-07-16	104.20	106.58	103.71	105.31	+2.24%	104,300
2026-07-15	98.65	104.52	98.65	103.00	+4.55%	143,200
2026-07-14	99.14	99.70	97.48	98.52	-1.38%	108,500
2026-07-13	100.30	101.47	99.53	99.90	+0.17%	97,000
2026-07-10	97.65	100.75	96.47	99.73	+2.09%	114,900
2026-07-09	96.99	98.43	96.19	97.69	-0.09%	125,500
2026-07-08	96.69	99.69	93.51	97.78	+1.60%	438,400
2026-07-07	94.79	96.61	94.43	96.24	+2.20%	194,600
2026-07-06	97.62	99.65	94.05	94.17	-3.53%	195,900
2026-07-02	103.81	105.00	96.27	97.62	-6.06%	325,000
2026-07-01	101.60	105.73	101.60	103.92	+2.18%	191,900
2026-06-30	98.75	101.84	97.65	101.70	+3.41%	329,500
2026-06-29	92.24	98.78	91.29	98.35	+6.89%	181,500
2026-06-26	89.51	93.05	88.55	92.01	+2.58%	702,700
2026-06-25	90.56	92.91	89.47	89.70	-0.55%	120,700
2026-06-24	87.83	90.44	87.83	90.20	+2.70%	153,600
2026-06-23	86.00	88.01	85.80	87.83	+1.35%	112,300
2026-06-22	84.71	87.46	84.48	86.66	+2.13%	193,500
2026-06-18	85.20	86.25	83.02	84.85	+0.30%	284,200
2026-06-17	83.56	85.74	83.26	84.60	+0.80%	250,500
2026-06-16	83.32	85.80	79.46	83.93	+0.72%	929,400
2026-06-15	88.30	89.33	82.75	83.33	-6.24%	393,200
2026-06-12	90.51	92.23	88.65	88.88	-1.80%	169,600
2026-06-11	92.67	92.67	89.60	90.51	-1.51%	175,500
2026-06-10	92.50	93.40	89.39	91.90	-0.72%	206,300
2026-06-09	93.47	95.90	92.06	92.57	-0.76%	197,300
2026-06-08	94.52	95.95	93.07	93.28	-1.34%	135,500
2026-06-05	96.73	96.91	93.22	94.55	-2.50%	165,200
2026-06-04	97.38	99.03	96.40	96.97	+0.99%	168,800
2026-06-03	96.43	98.10	94.92	96.02	-1.25%	153,200
2026-06-02	98.54	98.84	96.15	97.24	-1.73%	218,000
2026-06-01	98.07	99.63	97.47	98.95	+0.40%	158,300
2026-05-29	98.66	99.62	98.01	98.56	-1.29%	189,000
2026-05-28	104.48	104.50	99.64	99.85	-4.43%	102,900
2026-05-27	104.16	106.13	103.44	104.48	+0.40%	187,600
2026-05-26	102.32	105.09	100.89	104.06	+1.63%	262,500
2026-05-22	96.45	104.11	95.19	102.39	+7.59%	234,500
2026-05-21	96.30	98.58	93.89	95.17	-2.58%	203,400
2026-05-20	98.96	98.96	95.81	97.69	-1.80%	218,800
2026-05-19	102.14	104.91	99.16	99.48	-3.30%	347,800
2026-05-18	94.39	103.12	92.51	102.88	+9.21%	427,400
2026-05-15	92.83	95.31	92.37	94.20	+1.02%	301,500
2026-05-14	90.37	93.48	89.40	93.25	+4.45%	229,100
2026-05-13	90.52	91.74	89.06	89.28	-2.44%	193,500
2026-05-12	88.59	91.81	88.26	91.51	+3.46%	169,900
2026-05-11	92.74	93.13	88.31	88.45	-3.51%	164,700
2026-05-08	91.57	92.59	89.03	91.67	-0.34%	151,700
2026-05-07	89.17	92.94	89.00	91.98	+2.75%	118,500
2026-05-06	93.06	93.06	89.21	89.52	-2.52%	128,600
2026-05-05	94.67	96.00	89.50	91.83	-3.01%	147,800
2026-05-04	92.16	95.00	88.98	94.68	+0.99%	245,900
2026-05-01	89.03	93.93	87.75	93.75	+5.98%	230,200
2026-04-30	85.82	90.99	84.70	88.46	+8.65%	331,200
2026-04-29	82.00	82.65	80.44	81.42	-1.52%	78,300
2026-04-28	83.52	84.00	82.18	82.68	-0.43%	80,000
2026-04-27	81.59	83.21	80.66	83.04	+1.31%	103,500
2026-04-24	81.22	82.68	79.44	81.97	+0.48%	79,500
2026-04-23	83.49	84.00	80.69	81.58	-1.71%	84,200
2026-04-22	82.66	83.81	81.62	83.00	+0.78%	68,600
2026-04-21	80.92	83.00	79.65	82.36	+1.54%	110,900
2026-04-20	81.18	82.20	80.43	81.11	-0.09%	81,400
2026-04-17	80.24	82.81	79.16	81.18	+2.53%	183,600
2026-04-16	78.27	79.99	78.27	79.18	+0.27%	96,200
2026-04-15	80.01	80.86	77.80	78.97	-1.89%	87,800
2026-04-14	78.33	81.00	78.25	80.49	+2.81%	82,400
2026-04-13	76.61	78.76	75.95	78.29	+2.07%	76,600
2026-04-10	75.14	76.83	73.72	76.70	+2.08%	131,400
2026-04-09	77.32	78.05	74.44	75.14	-3.67%	142,600
2026-04-08	76.12	78.90	76.12	78.00	+5.36%	211,400
2026-04-07	73.71	75.53	73.16	74.03	+0.22%	153,300
2026-04-06	74.44	76.00	73.46	73.87	-0.38%	95,400
2026-04-02	73.42	77.07	72.86	74.15	+0.15%	93,900
2026-04-01	73.90	74.76	72.75	74.04	+1.42%	172,500
2026-03-31	74.53	75.00	72.00	73.00	+0.34%	273,100
2026-03-30	72.48	73.31	71.69	72.75	+0.79%	90,800
2026-03-27	73.80	74.19	72.00	72.18	-1.94%	60,831
2026-03-26	74.08	75.00	73.25	73.61	-1.08%	99,353
2026-03-25	75.14	75.74	73.50	74.41	+0.51%	138,820
2026-03-24	71.10	74.31	70.45	74.03	+2.83%	102,415
2026-03-23	70.87	72.56	70.85	71.99	+3.85%	110,424
2026-03-20	70.56	71.03	68.96	69.32	-1.65%	271,760
2026-03-19	69.61	71.45	68.92	70.48	+0.80%	116,242
2026-03-18	72.02	72.16	69.05	69.92	-3.82%	131,649
2026-03-17	71.71	72.90	71.06	72.70	+2.22%	90,815
2026-03-16	71.29	72.78	69.73	71.12	+0.10%	148,934
2026-03-13	70.54	71.79	69.75	71.05	+1.62%	143,264
2026-03-12	69.19	71.14	67.42	69.92	-0.43%	107,306
2026-03-11	70.69	71.91	69.67	70.22	-1.25%	70,568
2026-03-10	71.14	71.87	69.47	71.11	-0.82%	78,542
2026-03-09	70.36	72.24	68.51	71.70	+0.01%	98,236
2026-03-06	70.71	71.71	68.86	71.69	-0.69%	111,434
2026-03-05	68.89	72.61	68.89	72.19	+2.83%	108,050
2026-03-04	70.84	72.45	69.80	70.20	-0.33%	90,711
2026-03-03	69.07	70.89	68.25	70.43	-1.01%	96,776
2026-03-02	71.53	72.83	70.37	71.15	-2.60%	98,455
2026-02-27	71.48	73.95	70.31	73.05	+0.51%	182,243
2026-02-26	72.48	74.59	71.00	72.68	+0.80%	161,323
2026-02-25	71.73	72.10	70.80	72.10	+0.70%	100,324
2026-02-24	70.57	73.28	70.49	71.60	+1.99%	91,315
2026-02-23	71.55	72.37	69.32	70.20	-2.82%	139,932
2026-02-20	73.27	74.21	71.63	72.24	-1.66%	68,457
2026-02-19	72.93	73.99	72.12	73.46	+0.07%	105,221
2026-02-18	71.82	75.22	71.82	73.41	+2.13%	135,832
2026-02-17	74.26	75.53	71.87	71.88	-3.22%	88,792
2026-02-13	75.54	77.85	72.88	74.27	-0.97%	273,532
2026-02-12	77.16	78.99	74.05	75.00	-1.85%	207,394
2026-02-11	76.34	77.79	75.33	76.41	+0.10%	128,980
2026-02-10	77.23	78.99	76.17	76.33	-0.83%	82,908
2026-02-09	75.00	77.05	72.46	76.97	+1.76%	184,530
2026-02-06	74.25	76.35	71.12	75.64	+2.80%	92,157
2026-02-05	74.93	76.52	72.73	73.58	-1.81%	164,212
2026-02-04	77.41	79.20	73.89	74.94	-2.18%	189,044
2026-02-03	80.08	81.75	75.12	76.61	-4.88%	150,135
2026-02-02	78.92	82.43	78.92	80.54	+1.83%	175,600
2026-01-30	77.90	79.46	75.14	79.09	+1.38%	208,706
2026-01-29	69.19	82.16	69.01	78.01	+0.13%	223,068
2026-01-28	79.01	79.70	77.63	77.91	-0.79%	132,983
2026-01-27	78.04	78.88	77.09	78.53	-0.13%	108,756
2026-01-26	78.69	79.71	78.08	78.63	-0.28%	98,105
2026-01-23	80.02	80.82	77.98	78.85	-2.24%	104,461
2026-01-22	80.13	81.98	80.00	80.66	+0.71%	109,554
2026-01-21	77.14	80.56	76.89	80.09	+4.88%	136,580
2026-01-20	77.89	78.99	75.94	76.36	-4.24%	98,847
2026-01-16	80.16	80.65	79.26	79.74	-0.55%	100,063
2026-01-15	79.61	81.64	76.61	80.18	+0.56%	100,486
2026-01-14	76.55	80.20	76.55	79.73	+3.12%	112,334
2026-01-13	77.09	78.20	76.59	77.32	+0.35%	123,228
2026-01-12	78.46	79.45	76.80	77.05	-2.08%	114,920
2026-01-09	74.00	78.75	73.43	78.69	+6.64%	142,900
2026-01-08	69.08	74.08	67.85	73.79	+5.84%	145,410
2026-01-07	66.63	70.88	66.23	69.72	+5.27%	179,106
2026-01-06	66.08	66.62	64.19	66.23	-0.51%	222,309
2026-01-05	65.78	67.80	65.42	66.57	+1.39%	169,037
2026-01-02	66.59	66.73	65.05	65.66	-1.40%	124,783
2025-12-31	67.88	67.92	66.23	66.59	-1.49%	110,883
2025-12-30	68.70	68.70	67.37	67.60	-2.03%	103,508
2025-12-29	69.37	69.51	68.51	69.00	-0.29%	93,424
2025-12-26	70.43	70.50	69.00	69.20	-1.87%	116,264
2025-12-24	70.77	70.89	69.98	70.52	-0.67%	54,961
2025-12-23	71.70	74.49	69.87	71.00	-1.18%	155,376
2025-12-22	73.38	73.50	71.06	71.84	-1.58%	152,085
2025-12-19	76.25	76.60	72.87	72.99	-4.15%	413,448
2025-12-18	74.90	76.40	74.90	76.15	+2.31%	138,692
2025-12-17	73.89	75.98	73.89	74.43	+0.32%	168,220
2025-12-16	75.22	76.20	73.59	74.19	-1.37%	194,398
2025-12-15	74.75	76.15	74.64	75.22	+0.80%	142,813
2025-12-12	73.90	75.77	73.63	74.62	+0.99%	153,194
2025-12-11	72.50	74.83	72.50	73.89	+2.55%	142,130
2025-12-10	72.13	73.75	71.25	72.05	-0.36%	143,843
2025-12-09	70.95	72.37	70.95	72.31	+1.19%	117,320
2025-12-08	70.94	71.70	70.22	71.46	+1.40%	130,039
2025-12-05	72.11	72.99	69.18	70.47	-2.27%	278,243
2025-12-04	73.14	74.94	71.77	72.11	-2.14%	171,836
2025-12-03	70.65	75.17	70.65	73.69	+4.60%	175,561
2025-12-02	68.12	72.44	67.27	70.45	+3.99%	244,197
2025-12-01	68.49	70.32	67.48	67.75	-1.60%	391,811
2025-11-28	68.77	70.57	68.09	68.85	-0.04%	159,451
2025-11-26	70.04	70.33	67.78	68.88	-2.15%	190,501
2025-11-25	69.74	70.95	68.73	70.39	+1.81%	217,856
2025-11-24	67.40	69.60	66.62	69.14	+2.20%	115,853
2025-11-21	66.01	69.94	65.95	67.65	+2.42%	160,934
2025-11-20	68.14	69.42	65.90	66.05	-2.08%	150,953
2025-11-19	66.15	67.99	65.66	67.45	+2.73%	145,384
2025-11-18	64.62	69.05	64.27	65.66	+0.63%	138,841
2025-11-17	66.89	67.03	64.77	65.25	-2.01%	180,873
2025-11-14	67.16	67.92	65.65	66.59	-1.36%	164,006
2025-11-13	65.23	67.80	65.23	67.51	+3.67%	146,387
2025-11-12	66.31	68.11	65.00	65.12	-2.22%	122,987
2025-11-11	65.47	66.98	64.98	66.60	+2.02%	198,959
2025-11-10	61.89	65.60	60.59	65.28	+6.65%	192,490
2025-11-07	63.34	65.19	60.87	61.21	-1.94%	199,684
2025-11-06	64.67	66.38	61.44	62.42	-3.55%	182,117
2025-11-05	65.62	66.83	63.04	64.72	-2.07%	238,252
2025-11-04	67.90	69.44	65.77	66.09	-2.98%	181,934
2025-11-03	68.34	71.31	66.97	68.12	-1.57%	363,923
2025-10-31	73.02	73.23	68.99	69.21	-6.71%	365,609
2025-10-30	66.23	76.65	61.84	74.19	+11.15%	495,397
2025-10-29	66.45	68.38	65.97	66.75	+0.04%	351,990
2025-10-28	65.22	67.75	63.86	66.72	+1.94%	204,687
2025-10-27	67.55	68.26	65.32	65.45	-2.82%	170,749
2025-10-24	67.00	68.58	66.62	67.35	+1.60%	108,392
2025-10-23	65.10	67.11	64.63	66.29	+1.77%	104,163
2025-10-22	65.87	66.50	65.02	65.14	-1.17%	102,697
2025-10-21	66.22	66.98	65.15	65.91	-0.48%	104,020
2025-10-20	65.33	66.81	65.22	66.23	+1.89%	75,435

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+10.21%). 가장 약한 달: 2월 (-16.42%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.67%
2월-16.42%
3월+0.16%
4월+5.67%
5월+8.98%
6월+5.17%
7월+4.16%
8월+4.23%
9월-5.73%
10월+10.21%
11월+1.07%
12월-1.71%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Cimpress NV (CMPR)의 최근 종가는 얼마입니까?

2026-10-16 기준 76.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

CMPR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 106.58, 최저 60.59 (2026-10-16 기준).

Cimpress NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CMPR의 가장 강한 달은 10월(평균 +10.21%), 가장 약한 달은 2월(평균 -16.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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