Cromwell Property Group (CMW.AX) — 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	0.32	0.33	0.32	0.32	+0.00%	1,536,939
2026-10-15	0.32	0.33	0.32	0.32	+0.00%	10,270,369
2026-10-14	0.33	0.33	0.32	0.32	-3.03%	3,869,024
2026-10-13	0.34	0.34	0.33	0.33	-1.49%	5,184,643
2026-10-12	0.34	0.34	0.34	0.34	-1.47%	2,606,346
2026-10-09	0.33	0.34	0.33	0.34	+4.62%	6,727,751
2026-10-08	0.33	0.34	0.33	0.33	-1.52%	3,357,454
2026-10-07	0.33	0.34	0.33	0.33	+1.54%	4,636,691
2026-10-06	0.33	0.34	0.33	0.33	+0.00%	3,034,818
2026-10-05	0.34	0.34	0.33	0.33	-1.52%	4,188,941
2026-10-02	0.34	0.34	0.33	0.33	-1.49%	4,140,155
2026-10-01	0.35	0.35	0.34	0.34	-1.47%	3,301,759
2026-09-30	0.34	0.35	0.33	0.34	+3.03%	5,961,806
2026-09-29	0.34	0.34	0.33	0.33	-4.35%	5,369,475
2026-09-28	0.35	0.35	0.34	0.34	+0.00%	2,495,520
2026-09-25	0.35	0.35	0.34	0.34	-1.43%	1,560,438
2026-09-24	0.35	0.35	0.34	0.35	-1.41%	2,942,075
2026-09-23	0.34	0.36	0.34	0.35	+2.90%	2,273,036
2026-09-22	0.35	0.35	0.34	0.34	-2.82%	2,965,818
2026-09-21	0.35	0.35	0.34	0.35	+1.43%	2,051,656
2026-09-18	0.35	0.35	0.35	0.35	+0.00%	5,396,893
2026-09-17	0.35	0.36	0.35	0.35	+0.00%	2,140,032
2026-09-16	0.35	0.36	0.35	0.35	-1.41%	2,693,127
2026-09-15	0.35	0.35	0.35	0.35	+0.00%	1,645,074
2026-09-14	0.36	0.36	0.35	0.35	+0.00%	1,372,263
2026-09-11	0.35	0.36	0.35	0.35	-1.39%	2,084,926
2026-09-10	0.36	0.37	0.36	0.36	-1.37%	3,390,946
2026-09-09	0.36	0.38	0.36	0.36	-1.35%	3,247,385
2026-09-08	0.38	0.38	0.37	0.37	-1.33%	1,631,665
2026-09-07	0.38	0.38	0.37	0.38	-1.32%	3,097,464
2026-09-04	0.38	0.38	0.38	0.38	+0.00%	1,817,124
2026-09-03	0.38	0.38	0.37	0.38	+1.33%	2,721,848
2026-09-02	0.38	0.39	0.38	0.38	+0.00%	2,261,290
2026-09-01	0.39	0.39	0.38	0.38	-1.32%	5,280,196
2026-08-31	0.39	0.39	0.38	0.38	-1.30%	4,860,176
2026-08-28	0.40	0.40	0.38	0.39	-2.53%	3,418,598
2026-08-27	0.41	0.41	0.39	0.40	-3.66%	3,170,352
2026-08-26	0.41	0.41	0.41	0.41	+1.23%	3,771,794
2026-08-25	0.41	0.41	0.41	0.41	-1.22%	2,338,490
2026-08-24	0.41	0.41	0.41	0.41	-1.20%	1,832,174
2026-08-21	0.41	0.41	0.41	0.41	+0.00%	1,840,266
2026-08-20	0.41	0.41	0.41	0.41	+1.22%	1,583,547
2026-08-19	0.41	0.42	0.41	0.41	-1.20%	1,715,033
2026-08-18	0.42	0.42	0.41	0.41	-1.19%	1,780,230
2026-08-17	0.42	0.43	0.42	0.42	-2.33%	1,095,010
2026-08-14	0.43	0.43	0.42	0.43	+0.00%	1,205,673
2026-08-13	0.43	0.43	0.42	0.43	-1.15%	2,274,260
2026-08-12	0.44	0.44	0.43	0.43	-1.14%	998,239
2026-08-11	0.44	0.44	0.42	0.44	+0.00%	2,265,483
2026-08-10	0.43	0.45	0.43	0.44	+1.15%	3,145,367
2026-08-07	0.43	0.43	0.42	0.43	+1.16%	1,340,774
2026-08-06	0.43	0.43	0.42	0.43	-1.15%	2,230,021
2026-08-05	0.43	0.43	0.43	0.43	+0.00%	1,695,629
2026-08-04	0.43	0.43	0.43	0.43	+0.00%	1,432,805
2026-08-03	0.43	0.43	0.42	0.43	+1.16%	1,495,561
2026-07-31	0.43	0.44	0.43	0.43	-1.15%	1,634,822
2026-07-30	0.43	0.44	0.43	0.43	-2.25%	2,211,917
2026-07-29	0.43	0.45	0.43	0.45	+2.30%	1,620,099
2026-07-28	0.43	0.44	0.43	0.43	+0.00%	1,346,562
2026-07-27	0.42	0.43	0.42	0.43	+2.35%	4,141,669
2026-07-24	0.42	0.42	0.41	0.42	+0.00%	1,525,402
2026-07-23	0.43	0.43	0.42	0.42	-1.16%	2,730,786
2026-07-22	0.43	0.43	0.42	0.43	+0.00%	1,987,779
2026-07-21	0.43	0.43	0.42	0.43	-1.15%	1,526,751
2026-07-20	0.43	0.44	0.43	0.43	+0.00%	609,791
2026-07-17	0.43	0.44	0.43	0.43	+1.16%	2,156,626
2026-07-16	0.42	0.43	0.42	0.43	+1.18%	2,331,428
2026-07-15	0.42	0.42	0.41	0.42	+1.19%	1,944,078
2026-07-14	0.42	0.43	0.41	0.42	-1.18%	1,202,449
2026-07-13	0.42	0.43	0.42	0.42	+1.19%	1,670,890
2026-07-10	0.42	0.42	0.41	0.42	+0.00%	1,175,630
2026-07-09	0.42	0.42	0.41	0.42	+0.00%	2,475,877
2026-07-08	0.42	0.42	0.41	0.42	-1.18%	1,786,951
2026-07-07	0.42	0.42	0.41	0.42	+1.19%	1,297,414
2026-07-06	0.42	0.42	0.41	0.42	-1.18%	1,046,843
2026-07-03	0.41	0.42	0.41	0.42	+1.19%	873,018
2026-07-02	0.42	0.42	0.41	0.42	+0.00%	1,097,744
2026-07-01	0.44	0.44	0.42	0.42	-3.45%	2,952,603
2026-06-30	0.43	0.45	0.43	0.43	-2.25%	3,881,822
2026-06-29	0.43	0.45	0.43	0.45	-1.11%	2,970,824
2026-06-26	0.45	0.46	0.44	0.45	+0.00%	2,275,200
2026-06-25	0.46	0.46	0.45	0.45	-1.10%	1,542,033
2026-06-24	0.46	0.46	0.45	0.46	-1.09%	4,177,682
2026-06-23	0.45	0.47	0.45	0.46	+0.00%	3,069,152
2026-06-22	0.46	0.46	0.45	0.46	+1.10%	2,873,708
2026-06-19	0.45	0.46	0.44	0.46	+2.25%	5,938,097
2026-06-18	0.44	0.45	0.43	0.45	+1.14%	1,923,914
2026-06-17	0.45	0.45	0.42	0.44	+0.00%	3,347,005
2026-06-16	0.44	0.45	0.44	0.44	-1.12%	2,738,425
2026-06-15	0.45	0.46	0.44	0.45	-1.11%	1,450,410
2026-06-12	0.46	0.47	0.45	0.45	-1.10%	1,809,229
2026-06-11	0.45	0.47	0.45	0.46	+1.11%	5,065,566
2026-06-10	0.44	0.46	0.43	0.45	+2.27%	5,349,028
2026-06-09	0.42	0.44	0.42	0.44	+3.53%	3,531,507
2026-06-05	0.42	0.43	0.42	0.42	+1.19%	1,906,783
2026-06-04	0.41	0.42	0.41	0.42	+1.20%	1,855,997
2026-06-03	0.42	0.42	0.41	0.41	-1.19%	3,006,891
2026-06-02	0.41	0.43	0.41	0.42	+0.00%	3,129,904
2026-06-01	0.45	0.45	0.42	0.42	-4.55%	2,215,556
2026-05-29	0.42	0.45	0.42	0.44	+3.53%	9,093,512
2026-05-28	0.43	0.43	0.41	0.42	-1.16%	3,651,076
2026-05-27	0.42	0.43	0.42	0.43	+1.18%	6,221,332
2026-05-26	0.41	0.42	0.41	0.42	+3.66%	3,478,910
2026-05-25	0.42	0.42	0.41	0.41	-1.20%	1,899,299
2026-05-22	0.43	0.43	0.41	0.41	-4.60%	1,882,630
2026-05-21	0.43	0.43	0.42	0.43	+1.16%	4,521,083
2026-05-20	0.42	0.43	0.42	0.43	+0.00%	3,712,636
2026-05-19	0.41	0.43	0.41	0.43	+3.61%	2,643,667
2026-05-18	0.42	0.43	0.41	0.41	-2.35%	3,221,305
2026-05-15	0.43	0.43	0.42	0.42	-1.16%	1,525,100
2026-05-14	0.41	0.43	0.41	0.43	+2.38%	3,550,676
2026-05-13	0.41	0.42	0.41	0.42	+1.20%	1,111,729
2026-05-12	0.41	0.42	0.41	0.41	+0.00%	2,733,755
2026-05-11	0.42	0.43	0.41	0.41	-1.19%	4,281,590
2026-05-08	0.42	0.42	0.41	0.42	-1.18%	3,215,245
2026-05-07	0.41	0.42	0.41	0.42	+3.66%	6,763,447
2026-05-06	0.41	0.42	0.41	0.41	+0.00%	3,533,987
2026-05-05	0.41	0.41	0.40	0.41	+0.00%	1,746,494
2026-05-04	0.40	0.41	0.40	0.41	+1.23%	1,964,835
2026-05-01	0.40	0.41	0.40	0.41	+1.25%	2,477,536
2026-04-30	0.40	0.40	0.40	0.40	+0.00%	3,371,368
2026-04-29	0.40	0.40	0.40	0.40	+1.27%	6,613,830
2026-04-28	0.40	0.40	0.39	0.40	+2.60%	3,670,697
2026-04-27	0.39	0.40	0.39	0.39	+0.00%	1,141,810
2026-04-24	0.40	0.40	0.39	0.39	-2.53%	1,295,934
2026-04-23	0.40	0.41	0.39	0.40	-1.25%	3,604,576
2026-04-22	0.41	0.41	0.40	0.40	-2.44%	2,944,865
2026-04-21	0.40	0.41	0.40	0.41	+1.23%	3,409,289
2026-04-20	0.40	0.41	0.40	0.41	+1.25%	2,164,047
2026-04-17	0.41	0.41	0.40	0.40	-2.44%	987,957
2026-04-16	0.40	0.41	0.39	0.41	+3.80%	4,537,971
2026-04-15	0.39	0.40	0.39	0.40	+2.60%	2,458,138
2026-04-14	0.39	0.39	0.38	0.39	-1.28%	6,083,108
2026-04-13	0.39	0.40	0.39	0.39	-1.27%	2,981,063
2026-04-10	0.39	0.40	0.38	0.40	+1.28%	2,442,288
2026-04-09	0.39	0.40	0.39	0.39	+0.00%	3,099,605
2026-04-08	0.39	0.40	0.39	0.39	+0.00%	3,706,152
2026-04-07	0.39	0.39	0.39	0.39	+0.00%	1,569,169
2026-04-02	0.40	0.40	0.39	0.39	+0.00%	1,174,154
2026-04-01	0.40	0.40	0.39	0.39	-1.27%	4,190,816
2026-03-31	0.39	0.40	0.38	0.40	+1.28%	1,190,760
2026-03-30	0.39	0.39	0.38	0.39	+0.00%	1,478,391
2026-03-27	0.40	0.41	0.39	0.39	-2.50%	8,624,592
2026-03-26	0.40	0.41	0.40	0.40	+0.00%	5,799,370
2026-03-25	0.40	0.40	0.40	0.40	+1.27%	1,055,235
2026-03-24	0.40	0.40	0.39	0.40	+0.00%	1,357,975
2026-03-23	0.38	0.40	0.38	0.40	+0.00%	3,496,870
2026-03-20	0.40	0.41	0.39	0.40	-1.25%	7,742,681
2026-03-19	0.41	0.41	0.40	0.40	-2.44%	2,412,831
2026-03-18	0.41	0.41	0.40	0.41	+2.50%	2,442,924
2026-03-17	0.40	0.41	0.39	0.40	+1.27%	2,689,876
2026-03-16	0.40	0.40	0.40	0.40	-1.25%	932,642
2026-03-13	0.41	0.41	0.40	0.40	-2.44%	1,608,781
2026-03-12	0.41	0.41	0.40	0.41	+1.23%	2,692,493
2026-03-11	0.40	0.41	0.40	0.41	+1.25%	2,223,133
2026-03-10	0.40	0.41	0.40	0.40	+0.00%	2,696,006
2026-03-09	0.41	0.41	0.39	0.40	-2.44%	4,064,496
2026-03-06	0.41	0.41	0.41	0.41	+0.00%	981,088
2026-03-05	0.41	0.41	0.41	0.41	+0.00%	1,815,582
2026-03-04	0.41	0.41	0.41	0.41	-1.20%	3,266,783
2026-03-03	0.43	0.43	0.40	0.41	-2.35%	4,390,218
2026-03-02	0.43	0.45	0.42	0.42	-4.49%	3,062,618
2026-02-27	0.45	0.45	0.43	0.45	-1.11%	4,980,695
2026-02-26	0.43	0.45	0.43	0.45	+3.45%	3,945,958
2026-02-25	0.44	0.44	0.43	0.43	+0.00%	2,164,386
2026-02-24	0.44	0.45	0.43	0.43	+0.00%	2,245,538
2026-02-23	0.45	0.45	0.43	0.43	-2.25%	1,381,952
2026-02-20	0.45	0.45	0.44	0.45	+0.00%	1,438,033
2026-02-19	0.45	0.46	0.45	0.45	-2.20%	2,162,039
2026-02-18	0.45	0.46	0.44	0.46	+2.25%	1,839,132
2026-02-17	0.45	0.45	0.44	0.45	+2.30%	1,133,235
2026-02-16	0.46	0.46	0.43	0.43	-2.25%	2,418,110
2026-02-13	0.43	0.47	0.43	0.45	+2.30%	4,643,661
2026-02-12	0.43	0.44	0.43	0.43	+0.00%	1,217,477
2026-02-11	0.43	0.43	0.42	0.43	+1.16%	2,132,717
2026-02-10	0.43	0.44	0.43	0.43	+0.00%	946,581
2026-02-09	0.42	0.43	0.42	0.43	+2.38%	1,116,667
2026-02-06	0.43	0.43	0.41	0.42	-2.33%	3,189,297
2026-02-05	0.43	0.43	0.42	0.43	+0.00%	1,402,084
2026-02-04	0.42	0.43	0.42	0.43	+1.18%	3,461,444
2026-02-03	0.42	0.43	0.41	0.42	+0.00%	1,781,848
2026-02-02	0.41	0.43	0.41	0.42	+3.66%	2,000,074
2026-01-30	0.42	0.42	0.41	0.41	-2.38%	2,479,222
2026-01-29	0.42	0.42	0.41	0.42	-1.18%	1,410,698
2026-01-28	0.43	0.43	0.42	0.42	-1.16%	1,767,656
2026-01-27	0.43	0.43	0.42	0.43	+0.00%	1,537,960
2026-01-23	0.44	0.44	0.43	0.43	-2.27%	1,854,756
2026-01-22	0.44	0.44	0.43	0.44	+0.00%	2,289,888
2026-01-21	0.44	0.44	0.43	0.44	+0.00%	1,349,955
2026-01-20	0.44	0.45	0.43	0.44	-1.12%	4,882,529
2026-01-19	0.45	0.45	0.44	0.45	-2.20%	3,184,767
2026-01-16	0.45	0.46	0.44	0.46	+2.25%	1,618,814
2026-01-15	0.45	0.45	0.45	0.45	-2.20%	2,443,103
2026-01-14	0.45	0.46	0.45	0.46	+2.25%	1,509,941
2026-01-13	0.46	0.47	0.45	0.45	-2.20%	3,343,224
2026-01-12	0.46	0.47	0.45	0.46	+0.00%	5,145,830
2026-01-09	0.46	0.46	0.45	0.46	-1.09%	1,452,173
2026-01-08	0.46	0.46	0.46	0.46	+0.00%	711,039
2026-01-07	0.47	0.47	0.46	0.46	+0.00%	2,147,229
2026-01-06	0.47	0.47	0.46	0.46	-2.13%	1,324,432
2026-01-05	0.47	0.47	0.47	0.47	-1.05%	2,699,675
2026-01-02	0.47	0.48	0.47	0.47	+3.26%	1,146,646
2025-12-31	0.47	0.48	0.46	0.46	-3.16%	1,606,812
2025-12-30	0.48	0.48	0.47	0.47	-2.06%	2,965,907
2025-12-29	0.49	0.49	0.48	0.48	-1.02%	2,436,286
2025-12-24	0.48	0.49	0.48	0.49	+0.00%	658,792
2025-12-23	0.48	0.49	0.48	0.49	+0.00%	947,812
2025-12-22	0.48	0.49	0.48	0.49	+2.08%	1,570,898
2025-12-19	0.48	0.48	0.47	0.48	+0.00%	3,341,708
2025-12-18	0.47	0.48	0.47	0.48	+1.05%	3,118,023
2025-12-17	0.46	0.47	0.46	0.47	+2.15%	1,874,728
2025-12-16	0.47	0.47	0.45	0.47	-2.11%	4,859,444
2025-12-15	0.46	0.48	0.46	0.47	+2.15%	2,037,986
2025-12-12	0.47	0.47	0.47	0.47	-1.06%	3,941,646
2025-12-11	0.47	0.47	0.47	0.47	-1.05%	1,489,172
2025-12-10	0.47	0.47	0.46	0.47	+2.15%	3,967,021
2025-12-09	0.47	0.47	0.47	0.47	-2.11%	3,512,315
2025-12-08	0.48	0.48	0.47	0.47	-1.04%	1,894,880
2025-12-05	0.48	0.48	0.47	0.48	+0.00%	3,117,243
2025-12-04	0.48	0.48	0.47	0.48	+0.00%	2,881,414
2025-12-03	0.47	0.48	0.47	0.48	+1.05%	3,690,228
2025-12-02	0.47	0.48	0.46	0.47	+1.06%	5,053,668
2025-12-01	0.46	0.47	0.46	0.47	+3.30%	2,956,531
2025-11-28	0.47	0.47	0.45	0.46	-1.09%	2,822,490
2025-11-27	0.46	0.47	0.46	0.46	-1.08%	1,725,456
2025-11-26	0.47	0.47	0.46	0.47	+0.00%	2,294,967
2025-11-25	0.47	0.47	0.46	0.47	+0.00%	8,335,594
2025-11-24	0.44	0.47	0.44	0.47	+5.68%	7,562,315
2025-11-21	0.44	0.44	0.43	0.44	+0.00%	1,409,482
2025-11-20	0.45	0.45	0.44	0.44	-2.22%	4,342,880
2025-11-19	0.44	0.45	0.44	0.45	+1.12%	1,451,039
2025-11-18	0.45	0.45	0.45	0.45	-2.20%	1,747,354
2025-11-17	0.46	0.46	0.45	0.46	+0.00%	4,051,716
2025-11-14	0.46	0.47	0.46	0.46	-2.15%	2,916,454
2025-11-13	0.46	0.47	0.46	0.47	+0.00%	4,259,195
2025-11-12	0.46	0.47	0.45	0.47	+1.09%	1,523,745
2025-11-11	0.46	0.47	0.46	0.46	+1.10%	1,854,073
2025-11-10	0.46	0.47	0.46	0.46	-1.09%	1,599,156
2025-11-07	0.47	0.47	0.46	0.46	-2.13%	995,310
2025-11-06	0.46	0.47	0.46	0.47	+1.08%	2,294,362
2025-11-05	0.46	0.47	0.45	0.47	+0.00%	6,613,353
2025-11-04	0.46	0.47	0.46	0.47	+1.09%	2,115,957
2025-11-03	0.47	0.47	0.46	0.46	-1.08%	922,907
2025-10-31	0.46	0.47	0.46	0.47	+1.09%	2,650,880
2025-10-30	0.47	0.47	0.45	0.46	-1.08%	2,520,844
2025-10-29	0.47	0.47	0.47	0.47	-3.12%	1,640,963
2025-10-28	0.47	0.48	0.47	0.48	+1.05%	2,689,670
2025-10-27	0.47	0.48	0.47	0.47	+1.06%	1,285,045
2025-10-24	0.47	0.47	0.47	0.47	+1.08%	3,913,062
2025-10-23	0.45	0.47	0.45	0.47	+2.20%	4,640,522

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+10.48%). 가장 약한 달: 3월 (-7.85%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.84%
2월+2.99%
3월-7.85%
4월+2.65%
5월-0.22%
6월-0.33%
7월+10.48%
8월-2.71%
9월-5.21%
10월+0.00%
11월-1.09%
12월-2.13%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Cromwell Property Group (CMW.AX)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.32. Closelook 데이터 레이크의 일별 가격 기록 기준.

CMW.AX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.49, 최저 0.32 (2026-10-16 기준).

Cromwell Property Group이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CMW.AX의 가장 강한 달은 7월(평균 +10.48%), 가장 약한 달은 3월(평균 -7.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.