시장 데이터를 불러오는 중
전체 종목
Chicago Atlantic Real Estate Finance, Inc. - Common Stock 과거 주가
Chicago Atlantic Real Estate Finance, Inc. - Common Stock · REFI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chicago Atlantic Real Estate Finance, Inc. - Common Stock · REFI · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,467 | ₩13,695 | ₩12,556 | ₩12,623 | -6.27% | 94.2만 |
| 2026.09.28–2026.10.02 | ₩14,285 | ₩14,566 | ₩13,213 | ₩13,481 | -5.63% | 122.9만 |
| 2026.09.21–2026.09.25 | ₩14,754 | ₩14,955 | ₩14,033 | ₩14,271 | -3.27% | 87.5만 |
| 2026.09.14–2026.09.18 | ₩14,405 | ₩15,182 | ₩14,405 | ₩14,713 | +2.14% | 207.7만 |
| 2026.09.08–2026.09.11 | ₩14,673 | ₩14,713 | ₩14,258 | ₩14,378 | -2.01% | 62.1만 |
| 2026.08.31–2026.09.04 | ₩14,325 | ₩14,780 | ₩14,303 | ₩14,673 | +2.43% | 74.6만 |
| 2026.08.24–2026.08.28 | ₩14,499 | ₩14,566 | ₩14,184 | ₩14,311 | -1.29% | 63.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,646 |
| ₩13,574 |
| ₩14,445 |
| +5.89% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩13,963 | ₩14,084 | ₩13,467 | ₩13,601 | -2.59% | 91.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,213 | ₩13,802 | ₩13,199 | ₩13,762 | +4.16% | 93.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,641 | ₩13,729 | ₩12,985 | ₩13,079 | -4.13% | 71.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,231 | ₩14,231 | ₩13,427 | ₩13,628 | -4.24% | 75.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,526 | ₩14,660 | ₩14,218 | ₩14,231 | -2.03% | 83.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,258 | ₩14,539 | ₩14,151 | ₩14,499 | +1.69% | 68.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,410 | ₩15,410 | ₩14,218 | ₩14,311 | -7.13% | 86.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,383 | ₩15,477 | ₩14,579 | ₩15,290 | -0.61% | 150만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,303 | ₩15,370 | ₩14,754 | ₩15,343 | +0.26% | 92만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,196 | ₩15,363 | ₩15,055 | ₩15,236 | +0.26% | 36.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,223 | ₩15,338 | ₩14,780 | ₩15,115 | -0.70% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,249 | ₩15,464 | ₩15,082 | ₩15,236 | -0.09% | 48.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,169 | ₩15,397 | ₩14,874 | ₩15,142 | -0.18% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,013 | ₩16,040 | ₩14,874 | ₩15,089 | -5.77% | 80.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,120 | ₩16,589 | ₩15,410 | ₩16,027 | -0.58% | 100.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,348 | ₩16,509 | ₩15,852 | ₩16,094 | -1.56% | 65.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,134 | ₩16,402 | ₩15,732 | ₩16,281 | +0.91% | 79만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,410 | ₩16,268 | ₩15,323 | ₩16,228 | +5.30% | 77.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,780 | ₩15,544 | ₩14,754 | ₩15,424 | +4.35% | 54.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,370 | ₩15,732 | ₩14,392 | ₩14,754 | -4.01% | 94.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,643 | ₩16,817 | ₩15,296 | ₩15,303 | -8.05% | 122.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,321 | ₩16,911 | ₩16,241 | ₩16,536 | +1.31% | 147.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,375 | ₩16,522 | ₩16,013 | ₩16,201 | -1.06% | 55.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,181 | ₩16,663 | ₩16,040 | ₩16,442 | +1.61% | 57.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,906 | ₩16,549 | ₩15,745 | ₩16,281 | +2.36% | 58.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,040 | ₩16,051 | ₩15,598 | ₩16,013 | -0.17% | 52.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,187 | ₩16,295 | ₩15,571 | ₩16,027 | -0.99% | 84.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,630 | ₩16,737 | ₩16,094 | ₩16,214 | -2.50% | 71.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,656 | ₩16,683 | ₩16,254 | ₩16,616 | -0.24% | 48.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,750 | ₩16,951 | ₩16,415 | ₩16,656 | -0.56% | 44.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,549 | ₩17,192 | ₩16,415 | ₩16,817 | +1.62% | 58.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,482 | ₩16,683 | ₩15,933 | ₩16,589 | +0.65% | 65.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,594 | ₩17,688 | ₩16,281 | ₩16,429 | -6.63% | 119.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,621 | ₩17,728 | ₩17,092 | ₩17,594 | -0.15% | 32.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,050 | ₩18,050 | ₩16,965 | ₩17,407 | -3.56% | 103.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,085 | ₩18,077 | ₩16,884 | ₩18,050 | +5.65% | 50.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,965 | ₩17,313 | ₩16,669 | ₩17,085 | +0.71% | 52.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,710 | ₩17,188 | ₩16,388 | ₩17,099 | +2.33% | 29만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,018 | ₩17,058 | ₩15,879 | ₩16,630 | -2.28% | 65.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,045 | ₩17,380 | ₩16,831 | ₩17,005 | -0.24% | 42.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,407 | ₩17,581 | ₩16,764 | ₩17,005 | -2.31% | 56.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,661 | ₩17,742 | ₩17,032 | ₩17,233 | -2.43% | 42.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,755 | ₩17,903 | ₩17,300 | ₩17,661 | -0.53% | 44.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,295 | ₩17,755 | ₩16,080 | ₩17,715 | +8.72% | 109.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,455 | ₩16,656 | ₩16,214 | ₩16,254 | -1.22% | 15.4만 |
|---|