시장 데이터를 불러오는 중
전체 종목
Claros Mortgage Trust Inc 과거 주가
Claros Mortgage Trust, Inc. Common Stock · CMTG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Claros Mortgage Trust, Inc. Common Stock · CMTG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,637 | ₩1,677 | ₩1,556 | ₩1,610 | -1.64% | 482.3만 |
| 2026.09.28–2026.10.02 | ₩1,730 | ₩1,771 | ₩1,610 | ₩1,650 | -4.65% | 349.6만 |
| 2026.09.21–2026.09.25 | ₩1,932 | ₩2,012 | ₩1,704 | ₩1,757 | -9.03% | 379만 |
| 2026.09.14–2026.09.18 | ₩2,079 | ₩2,093 | ₩1,891 | ₩1,918 | -7.74% | 658.8만 |
| 2026.09.08–2026.09.11 | ₩2,146 | ₩2,213 | ₩1,985 | ₩2,026 | -5.63% | 341.6만 |
| 2026.08.31–2026.09.04 | ₩2,200 | ₩2,213 | ₩1,925 | ₩2,173 | -1.22% | 524.7만 |
| 2026.08.24–2026.08.28 | ₩2,428 | ₩2,462 | ₩2,173 | ₩2,173 | -10.50% | 219만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,415 |
| ₩2,435 |
| ₩2,234 |
| ₩2,401 |
| -0.56% |
| 289.7만 |
| 2026.08.10–2026.08.14 | ₩2,562 | ₩2,636 | ₩2,341 | ₩2,441 | -4.71% | 276.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,428 | ₩2,629 | ₩2,220 | ₩2,602 | +7.18% | 478.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,005 | ₩3,018 | ₩2,321 | ₩2,374 | -20.98% | 429.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,085 | ₩3,139 | ₩2,924 | ₩2,924 | -5.22% | 200만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,059 | ₩3,334 | ₩2,944 | ₩3,072 | +0.44% | 302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,152 | ₩3,195 | ₩2,884 | ₩2,991 | -5.11% | 243.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,193 | ₩3,407 | ₩3,032 | ₩3,179 | -0.42% | 270.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,609 | ₩3,649 | ₩3,079 | ₩3,179 | -11.90% | 500.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,461 | ₩3,930 | ₩3,380 | ₩3,662 | +5.81% | 625.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,260 | ₩3,461 | ₩3,112 | ₩3,407 | +4.53% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,206 | ₩3,434 | ₩3,119 | ₩3,246 | +1.26% | 217.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,898 | ₩3,354 | ₩2,851 | ₩3,260 | +12.50% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,817 | ₩3,105 | ₩2,743 | ₩2,884 | +2.38% | 265만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,313 | ₩3,313 | ₩2,743 | ₩2,830 | -14.57% | 269.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,582 | ₩3,676 | ₩3,193 | ₩3,246 | -9.36% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,461 | ₩3,736 | ₩3,387 | ₩3,649 | +5.43% | 140.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,541 | ₩3,642 | ₩3,313 | ₩3,501 | -1.14% | 130.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,340 | ₩3,729 | ₩3,340 | ₩3,609 | +8.03% | 183.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,152 | ₩3,407 | ₩3,119 | ₩3,407 | +8.09% | 128.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,126 | ₩3,327 | ₩3,018 | ₩3,139 | +0.43% | 146.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,790 | ₩3,173 | ₩2,763 | ₩3,045 | +9.13% | 245.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,139 | ₩3,139 | ₩2,743 | ₩2,790 | -11.11% | 374.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,380 | ₩3,521 | ₩3,018 | ₩3,085 | -8.73% | 316.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,085 | ₩4,011 | ₩2,958 | ₩3,515 | +13.91% | 538.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,126 | ₩3,327 | ₩2,877 | ₩3,206 | +2.58% | 385.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,461 | ₩3,541 | ₩2,935 | ₩3,152 | -8.91% | 292.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,756 | ₩3,957 | ₩3,380 | ₩3,448 | -8.21% | 212.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,622 | ₩3,904 | ₩3,568 | ₩3,729 | +2.96% | 219.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,796 | ₩3,995 | ₩3,615 | ₩3,676 | -3.18% | 271.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,783 | ₩4,018 | ₩3,689 | ₩3,783 | 0.00% | 115만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,729 | ₩3,937 | ₩3,649 | ₩3,917 | +5.04% | 136.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,105 | ₩4,105 | ₩3,723 | ₩3,729 | -9.15% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,132 | ₩4,212 | ₩3,971 | ₩4,145 | +0.32% | 125.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,440 | ₩4,480 | ₩3,964 | ₩4,132 | -6.95% | 109만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,695 | ₩4,735 | ₩4,373 | ₩4,440 | -5.43% | 230.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,655 | ₩4,856 | ₩4,494 | ₩4,655 | 0.00% | 187만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,373 | ₩4,749 | ₩4,306 | ₩4,641 | +6.13% | 153만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,051 | ₩4,594 | ₩3,823 | ₩4,467 | +10.26% | 199.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,091 | ₩4,125 | ₩3,602 | ₩4,038 | -1.31% | 258.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,387 | ₩4,427 | ₩3,977 | ₩4,145 | -5.50% | 226.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,252 | ₩4,762 | ₩4,078 | ₩4,373 | +2.84% | 192.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,843 | ₩4,856 | ₩4,226 | ₩4,293 | -11.36% | 127.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,454 | ₩4,836 | ₩4,440 | ₩4,802 | +7.83% | 117.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,400 | ₩4,796 | ₩4,286 | ₩4,400 | 0.00% | 188.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,346 | ₩4,427 | ₩4,212 | ₩4,212 | -3.09% | 35.4만 |
|---|