Charter Hall Group (CHC.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 18.91 | 18.95 | 18.61 | 18.70 | -1.63% | 2,121,042 |
| 2026-09-02 | 18.76 | 19.31 | 18.76 | 19.01 | -0.52% | 2,462,521 |
| 2026-09-01 | 19.25 | 19.39 | 18.98 | 19.11 | -1.09% | 2,339,246 |
| 2026-08-31 | 19.50 | 19.52 | 19.23 | 19.32 | -1.18% | 3,248,623 |
| 2026-08-28 | 19.85 | 19.89 | 19.55 | 19.55 | -1.46% | 2,883,819 |
| 2026-08-27 | 20.55 | 20.64 | 19.68 | 19.84 | -3.74% | 2,948,092 |
| 2026-08-26 | 20.84 | 21.12 | 20.58 | 20.61 | +0.39% | 2,832,332 |
| 2026-08-25 | 19.87 | 20.66 | 19.81 | 20.53 | +2.24% | 2,218,834 |
| 2026-08-24 | 21.41 | 21.60 | 20.05 | 20.08 | -3.04% | 2,499,704 |
| 2026-08-21 | 21.65 | 21.78 | 20.17 | 20.71 | -6.33% | 3,946,955 |
| 2026-08-20 | 22.18 | 22.23 | 21.45 | 22.11 | +0.96% | 1,349,703 |
| 2026-08-19 | 22.25 | 22.79 | 21.79 | 21.90 | -1.62% | 1,655,541 |
| 2026-08-18 | 22.82 | 22.88 | 22.26 | 22.26 | -2.62% | 1,081,218 |
| 2026-08-17 | 23.33 | 23.41 | 22.85 | 22.86 | -1.64% | 779,298 |
| 2026-08-14 | 23.34 | 23.70 | 23.06 | 23.24 | -0.43% | 1,003,451 |
| 2026-08-13 | 23.72 | 23.86 | 23.29 | 23.34 | -0.93% | 893,920 |
| 2026-08-12 | 23.82 | 24.17 | 23.47 | 23.56 | -1.22% | 896,402 |
| 2026-08-11 | 23.61 | 23.94 | 23.46 | 23.85 | +0.21% | 405,458 |
| 2026-08-10 | 23.85 | 23.94 | 23.69 | 23.80 | -0.42% | 423,161 |
| 2026-08-07 | 23.59 | 23.94 | 23.55 | 23.90 | +0.76% | 556,220 |
| 2026-08-06 | 23.99 | 24.11 | 23.72 | 23.72 | -1.25% | 994,822 |
| 2026-08-05 | 23.78 | 24.13 | 23.57 | 24.02 | +1.01% | 1,061,289 |
| 2026-08-04 | 23.10 | 23.94 | 23.04 | 23.78 | +2.19% | 1,110,589 |
| 2026-08-03 | 23.24 | 23.39 | 23.06 | 23.27 | -0.26% | 653,457 |
| 2026-07-31 | 23.63 | 23.63 | 23.33 | 23.33 | +0.09% | 987,168 |
| 2026-07-30 | 24.00 | 24.02 | 23.18 | 23.31 | -2.75% | 917,264 |
| 2026-07-29 | 23.61 | 24.20 | 23.38 | 23.97 | +2.96% | 1,354,757 |
| 2026-07-28 | 22.77 | 23.39 | 22.25 | 23.28 | +1.70% | 684,179 |
| 2026-07-27 | 22.78 | 22.91 | 22.28 | 22.89 | +2.83% | 808,901 |
| 2026-07-24 | 22.39 | 22.48 | 22.10 | 22.26 | -1.24% | 1,682,208 |
| 2026-07-23 | 22.89 | 23.09 | 22.54 | 22.54 | +0.22% | 768,123 |
| 2026-07-22 | 22.55 | 22.88 | 22.42 | 22.49 | -1.66% | 981,049 |
| 2026-07-21 | 22.48 | 23.00 | 22.23 | 22.87 | +2.14% | 1,221,740 |
| 2026-07-20 | 22.51 | 22.57 | 22.20 | 22.39 | +0.18% | 572,743 |
| 2026-07-17 | 22.12 | 22.47 | 22.05 | 22.35 | +0.72% | 560,564 |
| 2026-07-16 | 22.11 | 22.38 | 22.05 | 22.19 | +0.96% | 809,634 |
| 2026-07-15 | 21.83 | 22.28 | 21.77 | 21.98 | +0.37% | 827,228 |
| 2026-07-14 | 22.41 | 22.41 | 21.79 | 21.90 | -1.26% | 1,231,687 |
| 2026-07-13 | 22.07 | 22.51 | 22.07 | 22.18 | -0.72% | 736,720 |
| 2026-07-10 | 21.80 | 22.34 | 21.65 | 22.34 | +2.24% | 963,250 |
| 2026-07-09 | 22.51 | 22.67 | 21.85 | 21.85 | -3.28% | 1,442,728 |
| 2026-07-08 | 22.25 | 22.59 | 21.72 | 22.59 | +1.53% | 985,049 |
| 2026-07-07 | 23.15 | 23.15 | 22.24 | 22.25 | -2.11% | 843,171 |
| 2026-07-06 | 21.76 | 22.87 | 21.56 | 22.73 | -0.74% | 608,350 |
| 2026-07-03 | 22.78 | 23.18 | 22.63 | 22.90 | +1.82% | 933,529 |
| 2026-07-02 | 22.35 | 22.68 | 22.35 | 22.49 | +1.08% | 2,064,618 |
| 2026-07-01 | 22.85 | 23.00 | 22.00 | 22.25 | -2.67% | 1,639,806 |
| 2026-06-30 | 23.17 | 23.47 | 22.86 | 22.86 | -1.12% | 1,530,867 |
| 2026-06-29 | 23.43 | 23.61 | 23.03 | 23.12 | -2.12% | 1,042,012 |
| 2026-06-26 | 23.12 | 23.66 | 23.12 | 23.62 | +1.03% | 1,956,196 |
| 2026-06-25 | 22.94 | 23.54 | 22.94 | 23.38 | +0.95% | 1,045,027 |
| 2026-06-24 | 22.92 | 23.26 | 22.86 | 23.16 | +2.39% | 2,384,022 |
| 2026-06-23 | 22.67 | 22.93 | 22.51 | 22.62 | -1.01% | 1,313,179 |
| 2026-06-22 | 22.92 | 23.23 | 22.51 | 22.85 | -1.80% | 1,629,039 |
| 2026-06-19 | 23.20 | 23.56 | 23.09 | 23.27 | +0.22% | 3,567,316 |
| 2026-06-18 | 23.15 | 23.45 | 23.00 | 23.22 | +0.04% | 1,268,230 |
| 2026-06-17 | 23.34 | 23.55 | 23.05 | 23.21 | -1.78% | 1,494,387 |
| 2026-06-16 | 23.09 | 23.75 | 23.09 | 23.63 | +0.72% | 1,412,708 |
| 2026-06-15 | 22.85 | 23.51 | 22.64 | 23.46 | +3.17% | 1,877,393 |
| 2026-06-12 | 22.55 | 22.90 | 22.11 | 22.74 | +3.04% | 1,568,287 |
| 2026-06-11 | 21.18 | 22.51 | 21.13 | 22.07 | +2.79% | 2,626,109 |
| 2026-06-10 | 21.10 | 21.52 | 20.83 | 21.47 | +1.75% | 2,244,253 |
| 2026-06-09 | 20.30 | 21.17 | 19.98 | 21.10 | +3.48% | 1,335,716 |
| 2026-06-05 | 20.40 | 20.51 | 20.27 | 20.39 | +1.09% | 1,108,348 |
| 2026-06-04 | 20.20 | 20.99 | 19.98 | 20.17 | +0.20% | 1,354,227 |
| 2026-06-03 | 20.38 | 20.38 | 19.93 | 20.13 | +0.35% | 1,891,342 |
| 2026-06-02 | 20.03 | 20.21 | 19.53 | 20.06 | -0.99% | 2,432,940 |
| 2026-06-01 | 20.08 | 20.43 | 19.84 | 20.26 | -0.59% | 1,513,687 |
| 2026-05-29 | 19.62 | 20.63 | 19.47 | 20.38 | +4.78% | 2,129,401 |
| 2026-05-28 | 19.69 | 19.73 | 19.27 | 19.45 | -1.42% | 1,735,775 |
| 2026-05-27 | 20.15 | 20.27 | 19.59 | 19.73 | -2.47% | 2,498,395 |
| 2026-05-26 | 20.98 | 21.06 | 20.12 | 20.23 | -1.89% | 1,282,269 |
| 2026-05-25 | 20.00 | 20.64 | 19.72 | 20.62 | +6.67% | 2,461,298 |
| 2026-05-22 | 19.39 | 19.50 | 19.18 | 19.33 | +0.36% | 953,670 |
| 2026-05-21 | 19.03 | 19.38 | 18.98 | 19.26 | +2.45% | 1,477,451 |
| 2026-05-20 | 19.46 | 19.95 | 18.48 | 18.80 | -3.34% | 1,184,709 |
| 2026-05-19 | 19.49 | 19.59 | 19.26 | 19.45 | +2.21% | 1,275,450 |
| 2026-05-18 | 19.79 | 19.83 | 19.01 | 19.03 | -3.45% | 821,012 |
| 2026-05-15 | 19.58 | 20.02 | 19.45 | 19.71 | +0.66% | 1,345,201 |
| 2026-05-14 | 19.37 | 19.58 | 19.16 | 19.58 | +0.72% | 790,020 |
| 2026-05-13 | 19.32 | 19.44 | 19.02 | 19.44 | +0.15% | 1,265,337 |
| 2026-05-12 | 19.58 | 19.60 | 19.16 | 19.41 | -1.22% | 871,851 |
| 2026-05-11 | 19.69 | 19.79 | 19.45 | 19.65 | -0.61% | 2,203,201 |
| 2026-05-08 | 19.60 | 19.99 | 19.50 | 19.77 | -1.30% | 810,968 |
| 2026-05-07 | 19.94 | 20.13 | 19.63 | 20.03 | +0.55% | 1,713,667 |
| 2026-05-06 | 20.32 | 20.33 | 19.92 | 19.92 | -1.09% | 752,534 |
| 2026-05-05 | 19.90 | 20.20 | 19.67 | 20.14 | +0.60% | 830,531 |
| 2026-05-04 | 19.95 | 20.27 | 19.81 | 20.02 | -0.35% | 764,857 |
| 2026-05-01 | 20.33 | 20.34 | 20.03 | 20.09 | -0.30% | 1,512,146 |
| 2026-04-30 | 19.89 | 20.15 | 19.34 | 20.15 | +1.31% | 1,447,282 |
| 2026-04-29 | 19.75 | 20.01 | 19.09 | 19.89 | +0.40% | 675,491 |
| 2026-04-28 | 19.98 | 20.08 | 19.68 | 19.81 | -0.45% | 847,587 |
| 2026-04-27 | 19.83 | 20.02 | 19.67 | 19.90 | -0.50% | 444,382 |
| 2026-04-24 | 20.09 | 20.12 | 19.75 | 20.00 | -0.45% | 890,911 |
| 2026-04-23 | 20.38 | 20.55 | 19.77 | 20.09 | -2.48% | 897,239 |
| 2026-04-22 | 20.75 | 21.00 | 20.60 | 20.60 | -2.92% | 1,011,496 |
| 2026-04-21 | 21.17 | 21.50 | 21.03 | 21.22 | +0.38% | 1,536,478 |
| 2026-04-20 | 21.14 | 21.29 | 20.88 | 21.14 | +1.78% | 1,267,328 |
| 2026-04-17 | 20.42 | 20.83 | 20.42 | 20.77 | -0.62% | 1,055,921 |
| 2026-04-16 | 20.97 | 21.07 | 20.58 | 20.90 | +1.75% | 1,478,705 |
| 2026-04-15 | 21.01 | 21.01 | 20.32 | 20.54 | +1.33% | 1,373,566 |
| 2026-04-14 | 20.38 | 20.47 | 19.70 | 20.27 | +1.65% | 988,598 |
| 2026-04-13 | 19.95 | 20.21 | 19.79 | 19.94 | -1.14% | 1,336,442 |
| 2026-04-10 | 19.87 | 20.26 | 19.69 | 20.17 | +1.05% | 1,285,693 |
| 2026-04-09 | 19.60 | 20.06 | 19.40 | 19.96 | +2.52% | 1,756,185 |
| 2026-04-08 | 19.50 | 19.86 | 19.14 | 19.47 | +3.95% | 1,324,725 |
| 2026-04-07 | 18.81 | 18.98 | 18.53 | 18.73 | +0.97% | 1,393,227 |
| 2026-04-02 | 18.60 | 19.13 | 18.52 | 18.55 | -0.11% | 797,283 |
| 2026-04-01 | 18.88 | 18.88 | 18.47 | 18.57 | -0.32% | 946,082 |
| 2026-03-31 | 18.61 | 18.91 | 18.48 | 18.63 | +0.87% | 1,122,592 |
| 2026-03-30 | 18.45 | 18.52 | 18.20 | 18.47 | -1.12% | 808,305 |
| 2026-03-27 | 18.78 | 19.05 | 18.55 | 18.68 | -1.84% | 1,102,165 |
| 2026-03-26 | 18.18 | 19.21 | 18.18 | 19.03 | -1.70% | 1,000,789 |
| 2026-03-25 | 18.91 | 19.56 | 18.81 | 19.36 | +3.03% | 1,273,740 |
| 2026-03-24 | 18.75 | 18.86 | 18.52 | 18.79 | +1.13% | 1,142,186 |
| 2026-03-23 | 18.38 | 18.73 | 18.31 | 18.58 | -1.48% | 1,291,350 |
| 2026-03-20 | 19.39 | 19.59 | 18.86 | 18.86 | -2.53% | 2,484,837 |
| 2026-03-19 | 19.51 | 19.62 | 19.01 | 19.35 | -1.43% | 1,731,451 |
| 2026-03-18 | 19.74 | 19.87 | 19.58 | 19.63 | +0.67% | 918,013 |
| 2026-03-17 | 19.48 | 19.74 | 19.40 | 19.50 | +0.62% | 796,340 |
| 2026-03-16 | 19.19 | 19.57 | 19.01 | 19.38 | +1.25% | 920,853 |
| 2026-03-13 | 18.95 | 19.24 | 18.84 | 19.14 | +0.74% | 1,397,617 |
| 2026-03-12 | 19.41 | 19.52 | 19.00 | 19.00 | -4.95% | 2,511,101 |
| 2026-03-11 | 19.94 | 20.27 | 19.77 | 19.99 | -0.55% | 1,692,426 |
| 2026-03-10 | 20.60 | 20.64 | 19.87 | 20.10 | +0.85% | 2,674,940 |
| 2026-03-09 | 20.21 | 20.29 | 19.76 | 19.93 | -5.00% | 1,199,189 |
| 2026-03-06 | 21.47 | 21.53 | 20.87 | 20.98 | -0.80% | 910,407 |
| 2026-03-05 | 21.23 | 21.82 | 20.96 | 21.15 | +0.71% | 1,292,905 |
| 2026-03-04 | 21.51 | 21.66 | 21.00 | 21.00 | -2.23% | 1,116,880 |
| 2026-03-03 | 21.89 | 22.10 | 21.31 | 21.48 | -2.19% | 1,171,824 |
| 2026-03-02 | 21.90 | 22.09 | 21.51 | 21.96 | -0.50% | 1,343,407 |
| 2026-02-27 | 21.85 | 22.25 | 21.57 | 22.07 | +1.33% | 1,949,906 |
| 2026-02-26 | 21.50 | 21.87 | 21.36 | 21.78 | +1.44% | 2,359,788 |
| 2026-02-25 | 20.99 | 21.47 | 20.71 | 21.47 | +2.78% | 4,085,759 |
| 2026-02-24 | 20.91 | 20.97 | 20.29 | 20.89 | -0.52% | 5,057,790 |
| 2026-02-23 | 22.20 | 22.21 | 21.00 | 21.00 | -5.58% | 2,286,065 |
| 2026-02-20 | 22.69 | 23.04 | 22.04 | 22.24 | -1.07% | 1,710,384 |
| 2026-02-19 | 25.51 | 25.51 | 21.99 | 22.48 | -4.62% | 2,786,700 |
| 2026-02-18 | 22.85 | 23.58 | 22.72 | 23.57 | +3.38% | 1,760,202 |
| 2026-02-17 | 22.75 | 22.97 | 22.72 | 22.80 | -0.52% | 891,487 |
| 2026-02-16 | 22.39 | 23.01 | 22.17 | 22.92 | +2.87% | 897,497 |
| 2026-02-13 | 22.90 | 23.07 | 22.16 | 22.28 | -3.09% | 1,081,257 |
| 2026-02-12 | 23.25 | 23.32 | 22.99 | 22.99 | -1.37% | 854,397 |
| 2026-02-11 | 23.04 | 23.32 | 22.91 | 23.31 | +0.26% | 437,663 |
| 2026-02-10 | 23.09 | 23.49 | 22.89 | 23.25 | -0.13% | 823,112 |
| 2026-02-09 | 22.83 | 23.32 | 22.77 | 23.28 | +2.69% | 743,213 |
| 2026-02-06 | 23.14 | 23.30 | 22.65 | 22.67 | -2.54% | 861,302 |
| 2026-02-05 | 23.10 | 23.27 | 23.00 | 23.26 | +0.69% | 1,308,675 |
| 2026-02-04 | 23.22 | 23.39 | 23.06 | 23.10 | -0.86% | 833,251 |
| 2026-02-03 | 23.33 | 23.75 | 23.06 | 23.30 | +1.08% | 1,134,765 |
| 2026-02-02 | 23.34 | 23.45 | 22.94 | 23.05 | +0.17% | 957,159 |
| 2026-01-30 | 23.06 | 23.38 | 22.98 | 23.01 | -0.22% | 1,749,059 |
| 2026-01-29 | 23.55 | 23.57 | 22.89 | 23.06 | -2.00% | 1,050,087 |
| 2026-01-28 | 24.13 | 24.15 | 23.41 | 23.53 | -2.16% | 1,064,041 |
| 2026-01-27 | 23.72 | 24.15 | 23.41 | 24.05 | +0.84% | 1,141,411 |
| 2026-01-23 | 23.64 | 24.10 | 23.61 | 23.85 | -0.29% | 930,314 |
| 2026-01-22 | 24.49 | 24.49 | 23.76 | 23.92 | -0.29% | 909,957 |
| 2026-01-21 | 24.40 | 24.40 | 23.64 | 23.99 | -0.74% | 781,359 |
| 2026-01-20 | 23.50 | 24.17 | 23.47 | 24.17 | +0.00% | 1,378,268 |
| 2026-01-19 | 23.94 | 24.52 | 23.94 | 24.17 | -0.66% | 566,038 |
| 2026-01-16 | 23.80 | 24.36 | 23.74 | 24.33 | +1.80% | 985,204 |
| 2026-01-15 | 24.00 | 24.21 | 23.63 | 23.90 | -0.99% | 1,178,458 |
| 2026-01-14 | 24.54 | 24.66 | 24.02 | 24.14 | -0.37% | 530,788 |
| 2026-01-13 | 24.50 | 24.57 | 24.23 | 24.23 | +0.41% | 987,924 |
| 2026-01-12 | 24.74 | 24.74 | 24.07 | 24.13 | -0.29% | 342,021 |
| 2026-01-09 | 24.63 | 24.63 | 24.09 | 24.20 | -0.53% | 411,396 |
| 2026-01-08 | 24.19 | 24.40 | 23.89 | 24.33 | +1.08% | 697,054 |
| 2026-01-07 | 23.90 | 24.20 | 23.82 | 24.07 | +0.80% | 844,430 |
| 2026-01-06 | 24.32 | 24.32 | 23.71 | 23.88 | -1.73% | 686,299 |
| 2026-01-05 | 24.20 | 24.48 | 24.09 | 24.30 | -0.57% | 517,130 |
| 2026-01-02 | 24.45 | 24.57 | 24.07 | 24.44 | -0.04% | 504,826 |
| 2025-12-31 | 24.45 | 24.59 | 24.20 | 24.45 | -0.16% | 535,718 |
| 2025-12-30 | 24.48 | 24.55 | 23.86 | 24.49 | -1.37% | 1,108,059 |
| 2025-12-29 | 24.52 | 24.83 | 23.91 | 24.83 | +1.26% | 1,358,968 |
| 2025-12-24 | 24.96 | 25.13 | 24.52 | 24.52 | -3.20% | 579,104 |
| 2025-12-23 | 25.00 | 25.59 | 25.00 | 25.33 | +0.04% | 717,741 |
| 2025-12-22 | 25.94 | 25.95 | 25.22 | 25.32 | -2.13% | 921,785 |
| 2025-12-19 | 25.20 | 25.95 | 25.16 | 25.87 | +2.33% | 4,891,658 |
| 2025-12-18 | 25.48 | 25.67 | 25.21 | 25.28 | -0.32% | 1,875,276 |
| 2025-12-17 | 25.23 | 25.36 | 24.90 | 25.36 | +1.85% | 2,014,040 |
| 2025-12-16 | 24.84 | 25.23 | 24.73 | 24.90 | -0.48% | 1,017,098 |
| 2025-12-15 | 25.15 | 25.60 | 24.91 | 25.02 | -0.20% | 1,310,194 |
| 2025-12-12 | 24.92 | 25.14 | 24.77 | 25.07 | +1.95% | 927,109 |
| 2025-12-11 | 24.76 | 24.92 | 24.48 | 24.59 | -0.32% | 992,415 |
| 2025-12-10 | 24.69 | 25.00 | 24.59 | 24.67 | +0.45% | 1,892,127 |
| 2025-12-09 | 24.01 | 24.82 | 23.91 | 24.56 | +1.03% | 747,815 |
| 2025-12-08 | 24.26 | 24.82 | 24.26 | 24.31 | -0.82% | 1,106,289 |
| 2025-12-05 | 24.47 | 24.82 | 24.19 | 24.51 | +0.08% | 1,481,636 |
| 2025-12-04 | 24.86 | 24.97 | 23.52 | 24.49 | -1.37% | 1,224,890 |
| 2025-12-03 | 25.05 | 25.18 | 24.48 | 24.83 | +1.14% | 1,341,702 |
| 2025-12-02 | 24.44 | 24.78 | 24.05 | 24.55 | -1.05% | 1,984,338 |
| 2025-12-01 | 24.50 | 25.29 | 24.50 | 24.81 | -0.20% | 1,112,866 |
| 2025-11-28 | 25.05 | 25.12 | 24.72 | 24.86 | -0.92% | 1,432,581 |
| 2025-11-27 | 25.00 | 25.22 | 24.37 | 25.09 | +0.44% | 1,943,408 |
| 2025-11-26 | 25.27 | 25.84 | 24.85 | 24.98 | -0.40% | 2,226,502 |
| 2025-11-25 | 25.01 | 25.09 | 24.66 | 25.08 | +0.88% | 1,204,873 |
| 2025-11-24 | 24.95 | 25.02 | 24.39 | 24.86 | +0.89% | 2,832,855 |
| 2025-11-21 | 23.58 | 24.64 | 23.26 | 24.64 | +4.23% | 2,737,487 |
| 2025-11-20 | 21.71 | 23.90 | 21.71 | 23.64 | +6.68% | 1,562,968 |
| 2025-11-19 | 21.88 | 22.35 | 21.87 | 22.16 | +0.82% | 1,121,874 |
| 2025-11-18 | 22.07 | 22.66 | 21.98 | 21.98 | -1.12% | 1,270,671 |
| 2025-11-17 | 22.00 | 22.38 | 21.96 | 22.23 | +1.69% | 771,045 |
| 2025-11-14 | 21.73 | 22.27 | 21.37 | 21.86 | -0.95% | 951,438 |
| 2025-11-13 | 22.74 | 22.96 | 21.73 | 22.07 | -2.90% | 831,867 |
| 2025-11-12 | 22.65 | 22.83 | 22.40 | 22.73 | +0.58% | 812,804 |
| 2025-11-11 | 22.36 | 22.60 | 22.04 | 22.60 | +2.08% | 981,754 |
| 2025-11-10 | 22.34 | 22.36 | 22.10 | 22.14 | +0.41% | 1,048,415 |
| 2025-11-07 | 22.32 | 22.41 | 21.94 | 22.05 | -1.21% | 1,004,224 |
| 2025-11-06 | 22.25 | 22.43 | 22.15 | 22.32 | +0.95% | 831,609 |
| 2025-11-05 | 22.01 | 22.35 | 21.77 | 22.11 | +0.27% | 1,901,078 |
| 2025-11-04 | 22.17 | 22.58 | 21.96 | 22.05 | -1.34% | 813,416 |
| 2025-11-03 | 22.31 | 22.59 | 22.04 | 22.35 | -0.40% | 892,955 |
| 2025-10-31 | 22.59 | 22.91 | 22.43 | 22.44 | +0.36% | 1,109,963 |
| 2025-10-30 | 22.56 | 22.65 | 21.90 | 22.36 | -1.67% | 1,602,595 |
| 2025-10-29 | 23.46 | 23.59 | 22.60 | 22.74 | -2.70% | 1,187,336 |
| 2025-10-28 | 23.37 | 23.57 | 23.18 | 23.37 | +0.78% | 693,628 |
| 2025-10-27 | 23.23 | 23.29 | 22.99 | 23.19 | +0.48% | 726,275 |
| 2025-10-24 | 23.10 | 23.25 | 22.93 | 23.08 | +0.39% | 866,388 |
| 2025-10-23 | 22.38 | 23.10 | 22.38 | 22.99 | +0.35% | 1,562,204 |
| 2025-10-22 | 22.80 | 22.95 | 22.58 | 22.91 | +0.17% | 745,451 |
| 2025-10-21 | 22.81 | 22.88 | 22.54 | 22.87 | -0.31% | 870,811 |
| 2025-10-20 | 22.72 | 22.96 | 22.40 | 22.94 | +1.59% | 614,921 |
| 2025-10-17 | 22.26 | 22.80 | 22.21 | 22.58 | +0.00% | 1,852,059 |
| 2025-10-16 | 22.76 | 22.91 | 22.48 | 22.58 | +0.36% | 1,089,498 |
| 2025-10-15 | 22.68 | 22.84 | 22.38 | 22.50 | +0.00% | 1,731,443 |
| 2025-10-14 | 22.18 | 22.52 | 21.93 | 22.50 | +1.58% | 841,267 |
| 2025-10-13 | 21.90 | 22.34 | 21.55 | 22.15 | -0.63% | 535,462 |
| 2025-10-10 | 22.10 | 22.31 | 22.08 | 22.29 | -0.71% | 866,077 |
| 2025-10-09 | 22.50 | 22.66 | 22.32 | 22.45 | +0.09% | 1,489,877 |
| 2025-10-08 | 22.72 | 22.72 | 22.27 | 22.43 | -1.49% | 612,272 |
| 2025-10-07 | 23.04 | 23.07 | 22.66 | 22.77 | -1.13% | 448,019 |
| 2025-10-06 | 23.07 | 23.27 | 22.92 | 23.03 | +0.44% | 434,031 |
| 2025-10-03 | 22.86 | 23.12 | 22.74 | 22.93 | -0.30% | 583,318 |
| 2025-10-02 | 22.61 | 23.15 | 22.55 | 23.00 | +1.95% | 841,029 |
| 2025-10-01 | 22.62 | 22.88 | 22.43 | 22.56 | -0.84% | 2,254,038 |
| 2025-09-30 | 22.62 | 22.94 | 22.43 | 22.75 | +0.44% | 1,010,417 |
| 2025-09-29 | 22.72 | 22.83 | 22.53 | 22.65 | +0.71% | 712,589 |
| 2025-09-26 | 22.36 | 22.78 | 22.26 | 22.49 | -0.09% | 887,489 |
| 2025-09-25 | 22.57 | 22.93 | 22.27 | 22.51 | -1.10% | 972,930 |
| 2025-09-24 | 22.87 | 23.01 | 22.59 | 22.76 | -1.04% | 983,379 |
| 2025-09-23 | 22.95 | 23.01 | 22.67 | 23.00 | +0.52% | 850,907 |
| 2025-09-22 | 23.27 | 23.35 | 22.88 | 22.88 | -1.93% | 847,134 |
| 2025-09-19 | 23.30 | 23.40 | 23.04 | 23.33 | +1.61% | 3,332,273 |
| 2025-09-18 | 22.99 | 23.05 | 22.67 | 22.96 | +0.39% | 1,014,769 |
| 2025-09-17 | 23.16 | 23.22 | 22.85 | 22.87 | -1.72% | 692,677 |
| 2025-09-16 | 23.19 | 23.27 | 22.93 | 23.27 | +0.22% | 591,152 |
| 2025-09-15 | 22.89 | 23.28 | 22.66 | 23.22 | +0.52% | 811,240 |
| 2025-09-12 | 23.08 | 23.35 | 22.92 | 23.10 | -0.35% | 704,890 |
| 2025-09-11 | 22.92 | 23.37 | 22.77 | 23.18 | +0.74% | 762,913 |
| 2025-09-10 | 23.04 | 23.08 | 22.82 | 23.01 | -0.04% | 756,580 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+11.23%). 가장 약한 달: 3월 (-10.74%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Charter Hall Group (CHC.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 18.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
CHC.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 25.95, 최저 18.18 (2026-09-03 기준).
Charter Hall Group이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CHC.AU의 가장 강한 달은 11월(평균 +11.23%), 가장 약한 달은 3월(평균 -10.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.