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 | ₩13,477 | ₩13,705 | ₩12,565 | ₩12,632 | -6.27% | 94.2만 |
| 2026.09.28–2026.10.02 | ₩14,295 | ₩14,576 | ₩13,222 | ₩13,490 | -5.63% | 122.9만 |
| 2026.09.21–2026.09.25 | ₩14,764 | ₩14,965 | ₩14,043 | ₩14,281 | -3.27% | 87.5만 |
| 2026.09.14–2026.09.18 | ₩14,416 | ₩15,193 | ₩14,416 | ₩14,724 | +2.14% | 207.7만 |
| 2026.09.08–2026.09.11 | ₩14,684 | ₩14,724 | ₩14,268 | ₩14,389 | -2.01% | 62.1만 |
| 2026.08.31–2026.09.04 | ₩14,335 | ₩14,791 | ₩14,314 | ₩14,684 | +2.43% | 74.6만 |
| 2026.08.24–2026.08.28 | ₩14,509 | ₩14,576 | ₩14,194 | ₩14,322 | -1.29% | 63.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,657 |
| ₩13,584 |
| ₩14,456 |
| +5.89% |
| 103.9만 |
| 2026.08.10–2026.08.14 | ₩13,973 | ₩14,094 | ₩13,477 | ₩13,611 | -2.59% | 91.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,222 | ₩13,812 | ₩13,209 | ₩13,772 | +4.16% | 93.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,651 | ₩13,738 | ₩12,994 | ₩13,088 | -4.13% | 71.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,241 | ₩14,241 | ₩13,437 | ₩13,638 | -4.24% | 75.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,536 | ₩14,670 | ₩14,228 | ₩14,241 | -2.03% | 83.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,268 | ₩14,550 | ₩14,161 | ₩14,509 | +1.69% | 68.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,421 | ₩15,421 | ₩14,228 | ₩14,322 | -7.13% | 86.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,394 | ₩15,488 | ₩14,590 | ₩15,301 | -0.61% | 150만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,314 | ₩15,381 | ₩14,764 | ₩15,354 | +0.26% | 92만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,207 | ₩15,374 | ₩15,066 | ₩15,247 | +0.26% | 36.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,234 | ₩15,349 | ₩14,791 | ₩15,126 | -0.70% | 51.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,260 | ₩15,475 | ₩15,093 | ₩15,247 | -0.09% | 48.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,180 | ₩15,408 | ₩14,885 | ₩15,153 | -0.18% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,025 | ₩16,052 | ₩14,885 | ₩15,099 | -5.77% | 80.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,132 | ₩16,601 | ₩15,421 | ₩16,038 | -0.58% | 100.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,360 | ₩16,521 | ₩15,864 | ₩16,105 | -1.56% | 65.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,145 | ₩16,414 | ₩15,743 | ₩16,293 | +0.91% | 79만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,421 | ₩16,279 | ₩15,334 | ₩16,239 | +5.30% | 77.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,791 | ₩15,555 | ₩14,764 | ₩15,435 | +4.35% | 54.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,381 | ₩15,743 | ₩14,402 | ₩14,764 | -4.01% | 94.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,655 | ₩16,829 | ₩15,307 | ₩15,314 | -8.05% | 122.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,333 | ₩16,923 | ₩16,253 | ₩16,548 | +1.31% | 147.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,387 | ₩16,534 | ₩16,025 | ₩16,212 | -1.06% | 55.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,192 | ₩16,675 | ₩16,052 | ₩16,454 | +1.61% | 57.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,917 | ₩16,561 | ₩15,757 | ₩16,293 | +2.36% | 58.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,052 | ₩16,062 | ₩15,609 | ₩16,025 | -0.17% | 52.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,199 | ₩16,306 | ₩15,582 | ₩16,038 | -0.99% | 84.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,642 | ₩16,749 | ₩16,105 | ₩16,226 | -2.50% | 71.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,668 | ₩16,695 | ₩16,266 | ₩16,628 | -0.24% | 48.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,762 | ₩16,963 | ₩16,427 | ₩16,668 | -0.56% | 44.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,561 | ₩17,205 | ₩16,427 | ₩16,829 | +1.62% | 58.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,494 | ₩16,695 | ₩15,944 | ₩16,601 | +0.65% | 65.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,607 | ₩17,701 | ₩16,293 | ₩16,440 | -6.63% | 119.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,634 | ₩17,741 | ₩17,104 | ₩17,607 | -0.15% | 32.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,063 | ₩18,063 | ₩16,977 | ₩17,419 | -3.56% | 103.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,097 | ₩18,090 | ₩16,896 | ₩18,063 | +5.65% | 50.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,977 | ₩17,325 | ₩16,680 | ₩17,097 | +0.71% | 52.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,722 | ₩17,201 | ₩16,400 | ₩17,111 | +2.33% | 29만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,030 | ₩17,071 | ₩15,891 | ₩16,642 | -2.28% | 65.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,057 | ₩17,393 | ₩16,843 | ₩17,017 | -0.24% | 42.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,419 | ₩17,594 | ₩16,776 | ₩17,017 | -2.31% | 56.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,674 | ₩17,755 | ₩17,044 | ₩17,245 | -2.43% | 42.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,768 | ₩17,915 | ₩17,312 | ₩17,674 | -0.53% | 44.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,306 | ₩17,768 | ₩16,092 | ₩17,728 | +8.72% | 109.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,467 | ₩16,668 | ₩16,226 | ₩16,266 | -1.22% | 15.4만 |
|---|