시장 데이터를 불러오는 중
Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest · CLDT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,954 | ₩26,301 | ₩25,954 | ₩26,027 | +0.28% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩26,281 | ₩26,889 | ₩25,767 | ₩26,248 | -0.13% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩26,969 | ₩27,035 | ₩26,208 | ₩26,271 | -2.59% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩27,209 | ₩27,209 | ₩26,702 | ₩26,863 | -1.27% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩27,209 | ₩27,222 | ₩26,715 | ₩26,835 | -1.37% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩27,091 | ₩27,236 | ₩26,848 | ₩26,875 | -0.79% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩26,804 | ₩27,329 | ₩26,802 | ₩27,062 | +0.96% | 5.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,795 |
| ₩27,022 |
| ₩26,768 |
| ₩26,803 |
| +0.03% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩27,102 | ₩27,280 | ₩26,728 | ₩26,795 | -1.13% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,169 | ₩27,249 | ₩26,896 | ₩26,969 | -0.74% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,715 | ₩27,556 | ₩26,715 | ₩27,169 | +1.70% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,751 | ₩26,902 | ₩26,581 | ₩26,822 | +0.27% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,675 | ₩26,768 | ₩26,581 | ₩26,715 | +0.15% | 7만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,608 | ₩26,862 | ₩26,448 | ₩26,702 | +0.35% | 8.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,995 | ₩27,123 | ₩26,168 | ₩26,581 | -1.53% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,062 | ₩27,182 | ₩26,862 | ₩26,962 | -0.37% | 7.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,169 | ₩27,289 | ₩27,055 | ₩27,055 | -0.42% | 9.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,021 | ₩27,209 | ₩26,862 | ₩26,995 | -0.09% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,234 | ₩27,196 | ₩26,234 | ₩26,944 | +2.71% | 17.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,503 | ₩27,503 | ₩26,194 | ₩26,194 | -4.76% | 25.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,862 | ₩27,009 | ₩26,301 | ₩26,435 | -1.59% | 23.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,369 | ₩27,369 | ₩26,635 | ₩26,688 | -2.49% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,236 | ₩27,743 | ₩27,102 | ₩27,289 | +0.20% | 4.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,715 | ₩27,236 | ₩26,715 | ₩27,149 | +1.62% | 8.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,835 | ₩26,969 | ₩26,448 | ₩26,688 | -0.55% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,314 | ₩26,969 | ₩26,314 | ₩26,955 | +2.44% | 3.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,395 | ₩26,635 | ₩26,301 | ₩26,501 | +0.40% | 6.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,057 | ₩27,115 | ₩26,194 | ₩26,368 | -2.55% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,935 | ₩27,102 | ₩26,702 | ₩26,715 | -0.82% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,035 | ₩27,169 | ₩26,568 | ₩26,568 | -1.73% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,969 | ₩27,302 | ₩26,969 | ₩26,969 | -0.00% | 8.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,929 | ₩27,352 | ₩26,782 | ₩27,129 | +0.74% | 25 |
|---|
| 2026.02.23–2026.02.27 | ₩27,342 | ₩27,369 | ₩26,835 | ₩26,915 | -1.56% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,169 | ₩27,302 | ₩26,989 | ₩27,281 | +0.41% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,289 | ₩27,369 | ₩26,969 | ₩27,109 | -0.66% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,463 | ₩27,556 | ₩26,835 | ₩27,289 | -0.63% | 4.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,369 | ₩27,828 | ₩27,196 | ₩27,369 | 0.00% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,817 | ₩27,890 | ₩27,166 | ₩27,369 | -1.61% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,142 | ₩28,077 | ₩26,768 | ₩27,997 | +3.15% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,354 | ₩27,157 | ₩26,248 | ₩27,156 | +3.04% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,915 | ₩27,057 | ₩26,141 | ₩26,301 | -2.28% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,969 | ₩27,102 | ₩26,929 | ₩27,022 | +0.20% | 5.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,488 | ₩27,142 | ₩26,334 | ₩26,929 | +1.66% | 17.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,314 | ₩26,662 | ₩26,194 | ₩26,368 | +0.20% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,702 | ₩26,955 | ₩26,368 | ₩26,368 | -1.25% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,475 | ₩27,022 | ₩26,083 | ₩26,955 | +1.82% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,301 | ₩26,368 | ₩25,874 | ₩26,238 | -0.24% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,702 | ₩26,835 | ₩26,061 | ₩26,234 | -1.75% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,254 | ₩27,254 | ₩26,328 | ₩26,673 | -2.13% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,671 | ₩27,671 | ₩26,702 | ₩26,835 | -3.02% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,970 | ₩28,170 | ₩27,342 | ₩27,609 | -1.29% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,130 | ₩28,170 | ₩27,703 | ₩27,970 | -0.57% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,095 | ₩28,314 | ₩27,917 | ₩28,170 | +0.27% | 1.1만 |
|---|
