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 | ₩1,633 | ₩1,673 | ₩1,552 | ₩1,606 | -1.64% | 482.3만 |
| 2026.09.28–2026.10.02 | ₩1,726 | ₩1,766 | ₩1,606 | ₩1,646 | -4.65% | 349.6만 |
| 2026.09.21–2026.09.25 | ₩1,927 | ₩2,007 | ₩1,699 | ₩1,753 | -9.03% | 379만 |
| 2026.09.14–2026.09.18 | ₩2,074 | ₩2,088 | ₩1,887 | ₩1,914 | -7.74% | 658.8만 |
| 2026.09.08–2026.09.11 | ₩2,141 | ₩2,208 | ₩1,981 | ₩2,021 | -5.63% | 341.6만 |
| 2026.08.31–2026.09.04 | ₩2,195 | ₩2,208 | ₩1,920 | ₩2,168 | -1.22% | 524.7만 |
| 2026.08.24–2026.08.28 | ₩2,422 | ₩2,456 | ₩2,168 | ₩2,168 | -10.50% | 219만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,409 |
| ₩2,429 |
| ₩2,228 |
| ₩2,395 |
| -0.56% |
| 289.7만 |
| 2026.08.10–2026.08.14 | ₩2,556 | ₩2,630 | ₩2,335 | ₩2,435 | -4.71% | 276.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,422 | ₩2,623 | ₩2,215 | ₩2,596 | +7.18% | 478.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,998 | ₩3,011 | ₩2,315 | ₩2,369 | -20.98% | 429.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,078 | ₩3,131 | ₩2,917 | ₩2,917 | -5.22% | 200만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,051 | ₩3,325 | ₩2,937 | ₩3,064 | +0.44% | 302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,145 | ₩3,188 | ₩2,877 | ₩2,984 | -5.11% | 243.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,185 | ₩3,399 | ₩3,024 | ₩3,171 | -0.42% | 270.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,600 | ₩3,640 | ₩3,071 | ₩3,171 | -11.90% | 500.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,453 | ₩3,921 | ₩3,372 | ₩3,653 | +5.81% | 625.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,252 | ₩3,453 | ₩3,105 | ₩3,399 | +4.53% | 208.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,198 | ₩3,426 | ₩3,111 | ₩3,238 | +1.26% | 217.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,890 | ₩3,345 | ₩2,844 | ₩3,252 | +12.50% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,810 | ₩3,098 | ₩2,737 | ₩2,877 | +2.38% | 265만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,305 | ₩3,305 | ₩2,737 | ₩2,824 | -14.57% | 269.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,573 | ₩3,667 | ₩3,185 | ₩3,238 | -9.36% | 283.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,453 | ₩3,727 | ₩3,379 | ₩3,640 | +5.43% | 140.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,533 | ₩3,633 | ₩3,305 | ₩3,493 | -1.14% | 130.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,332 | ₩3,720 | ₩3,332 | ₩3,600 | +8.03% | 183.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,145 | ₩3,399 | ₩3,111 | ₩3,399 | +8.09% | 128.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,118 | ₩3,319 | ₩3,011 | ₩3,131 | +0.43% | 146.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,783 | ₩3,165 | ₩2,757 | ₩3,038 | +9.13% | 245.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,131 | ₩3,131 | ₩2,737 | ₩2,783 | -11.11% | 374.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,372 | ₩3,513 | ₩3,011 | ₩3,078 | -8.73% | 316.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,078 | ₩4,001 | ₩2,951 | ₩3,506 | +13.91% | 538.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,118 | ₩3,319 | ₩2,870 | ₩3,198 | +2.58% | 385.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,453 | ₩3,533 | ₩2,928 | ₩3,145 | -8.91% | 292.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,747 | ₩3,948 | ₩3,372 | ₩3,439 | -8.21% | 212.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,613 | ₩3,894 | ₩3,560 | ₩3,720 | +2.96% | 219.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,787 | ₩3,985 | ₩3,606 | ₩3,667 | -3.18% | 271.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,774 | ₩4,008 | ₩3,680 | ₩3,774 | 0.00% | 115만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,720 | ₩3,928 | ₩3,640 | ₩3,907 | +5.04% | 136.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,095 | ₩4,095 | ₩3,713 | ₩3,720 | -9.15% | 179.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,122 | ₩4,202 | ₩3,961 | ₩4,135 | +0.32% | 125.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,429 | ₩4,470 | ₩3,954 | ₩4,122 | -6.95% | 109만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,684 | ₩4,724 | ₩4,362 | ₩4,429 | -5.43% | 230.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,643 | ₩4,844 | ₩4,483 | ₩4,643 | 0.00% | 187만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,362 | ₩4,737 | ₩4,296 | ₩4,630 | +6.13% | 153만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,041 | ₩4,583 | ₩3,814 | ₩4,456 | +10.26% | 199.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,081 | ₩4,115 | ₩3,593 | ₩4,028 | -1.31% | 258.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,376 | ₩4,416 | ₩3,968 | ₩4,135 | -5.50% | 226.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,242 | ₩4,751 | ₩4,068 | ₩4,362 | +2.84% | 192.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,831 | ₩4,844 | ₩4,215 | ₩4,282 | -11.36% | 127.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,443 | ₩4,824 | ₩4,429 | ₩4,791 | +7.83% | 117.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,389 | ₩4,784 | ₩4,275 | ₩4,389 | 0.00% | 188.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,336 | ₩4,416 | ₩4,202 | ₩4,202 | -3.09% | 35.4만 |
|---|