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 | ₩1,635 | ₩1,675 | ₩1,554 | ₩1,608 | -1.64% | 482.3만 |
| 2026.09.28–2026.10.02 | ₩1,729 | ₩1,769 | ₩1,608 | ₩1,648 | -4.65% | 349.6만 |
| 2026.09.21–2026.09.25 | ₩1,930 | ₩2,010 | ₩1,702 | ₩1,755 | -9.03% | 379만 |
| 2026.09.14–2026.09.18 | ₩2,077 | ₩2,090 | ₩1,889 | ₩1,916 | -7.74% | 658.8만 |
| 2026.09.08–2026.09.11 | ₩2,144 | ₩2,211 | ₩1,983 | ₩2,023 | -5.63% | 341.6만 |
| 2026.08.31–2026.09.04 | ₩2,198 | ₩2,211 | ₩1,923 | ₩2,171 | -1.22% | 524.7만 |
| 2026.08.24–2026.08.28 | ₩2,425 | ₩2,459 | ₩2,171 | ₩2,171 | -10.50% | 219만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412 |
| ₩2,432 |
| ₩2,231 |
| ₩2,399 |
| -0.56% |
| 289.7만 |
| 2026.08.10–2026.08.14 | ₩2,559 | ₩2,633 | ₩2,338 | ₩2,439 | -4.71% | 276.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,425 | ₩2,626 | ₩2,218 | ₩2,600 | +7.18% | 478.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,002 | ₩3,015 | ₩2,318 | ₩2,372 | -20.98% | 429.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,082 | ₩3,136 | ₩2,921 | ₩2,921 | -5.22% | 200만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,055 | ₩3,330 | ₩2,941 | ₩3,069 | +0.44% | 302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,149 | ₩3,192 | ₩2,881 | ₩2,988 | -5.11% | 243.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,189 | ₩3,404 | ₩3,028 | ₩3,176 | -0.42% | 270.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,605 | ₩3,645 | ₩3,075 | ₩3,176 | -11.90% | 500.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,457 | ₩3,926 | ₩3,377 | ₩3,658 | +5.81% | 625.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,256 | ₩3,457 | ₩3,109 | ₩3,404 | +4.53% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,203 | ₩3,430 | ₩3,116 | ₩3,243 | +1.26% | 217.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,894 | ₩3,350 | ₩2,848 | ₩3,256 | +12.50% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,814 | ₩3,102 | ₩2,740 | ₩2,881 | +2.38% | 265만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,310 | ₩3,310 | ₩2,740 | ₩2,827 | -14.57% | 269.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,578 | ₩3,672 | ₩3,189 | ₩3,243 | -9.36% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,457 | ₩3,732 | ₩3,384 | ₩3,645 | +5.43% | 140.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,538 | ₩3,638 | ₩3,310 | ₩3,497 | -1.14% | 130.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,337 | ₩3,725 | ₩3,337 | ₩3,605 | +8.03% | 183.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,149 | ₩3,404 | ₩3,116 | ₩3,404 | +8.09% | 128.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,122 | ₩3,323 | ₩3,015 | ₩3,136 | +0.43% | 146.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,787 | ₩3,169 | ₩2,760 | ₩3,042 | +9.13% | 245.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,136 | ₩3,136 | ₩2,740 | ₩2,787 | -11.11% | 374.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,377 | ₩3,518 | ₩3,015 | ₩3,082 | -8.73% | 316.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,082 | ₩4,007 | ₩2,955 | ₩3,511 | +13.91% | 538.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,122 | ₩3,323 | ₩2,874 | ₩3,203 | +2.58% | 385.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,457 | ₩3,538 | ₩2,932 | ₩3,149 | -8.91% | 292.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,752 | ₩3,953 | ₩3,377 | ₩3,444 | -8.21% | 212.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,618 | ₩3,899 | ₩3,564 | ₩3,725 | +2.96% | 219.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,792 | ₩3,991 | ₩3,611 | ₩3,672 | -3.18% | 271.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,779 | ₩4,013 | ₩3,685 | ₩3,779 | 0.00% | 115만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,725 | ₩3,933 | ₩3,645 | ₩3,913 | +5.04% | 136.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,100 | ₩4,100 | ₩3,719 | ₩3,725 | -9.15% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,127 | ₩4,208 | ₩3,966 | ₩4,141 | +0.32% | 125.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,435 | ₩4,476 | ₩3,960 | ₩4,127 | -6.95% | 109만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,690 | ₩4,730 | ₩4,368 | ₩4,435 | -5.43% | 230.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,650 | ₩4,851 | ₩4,489 | ₩4,650 | 0.00% | 187만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,368 | ₩4,744 | ₩4,301 | ₩4,636 | +6.13% | 153만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,047 | ₩4,590 | ₩3,819 | ₩4,462 | +10.26% | 199.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,087 | ₩4,121 | ₩3,598 | ₩4,033 | -1.31% | 258.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,382 | ₩4,422 | ₩3,973 | ₩4,141 | -5.50% | 226.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,248 | ₩4,757 | ₩4,074 | ₩4,368 | +2.84% | 192.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,837 | ₩4,851 | ₩4,221 | ₩4,288 | -11.36% | 127.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,449 | ₩4,831 | ₩4,435 | ₩4,797 | +7.83% | 117.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,395 | ₩4,791 | ₩4,281 | ₩4,395 | 0.00% | 188.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,342 | ₩4,422 | ₩4,208 | ₩4,208 | -3.09% | 35.4만 |
|---|