Corem Property Group AB (CORE-D.ST) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 226.50 | 227.50 | 225.00 | 226.00 | -0.22% | 7,317 |
| 2026-09-01 | 228.00 | 229.00 | 226.00 | 226.50 | -0.22% | 4,734 |
| 2026-08-31 | 228.50 | 229.00 | 226.00 | 227.00 | -0.44% | 7,427 |
| 2026-08-28 | 229.50 | 229.50 | 228.00 | 228.00 | -0.44% | 7,328 |
| 2026-08-27 | 230.00 | 230.00 | 229.00 | 229.00 | +0.00% | 3,371 |
| 2026-08-26 | 229.50 | 230.00 | 228.00 | 229.00 | -0.43% | 15,389 |
| 2026-08-25 | 228.00 | 230.00 | 228.00 | 230.00 | +0.66% | 16,282 |
| 2026-08-24 | 227.50 | 229.00 | 227.50 | 228.50 | +0.44% | 8,248 |
| 2026-08-21 | 227.50 | 228.50 | 227.00 | 227.50 | +0.22% | 7,798 |
| 2026-08-20 | 227.50 | 228.00 | 226.50 | 227.00 | -0.22% | 6,687 |
| 2026-08-19 | 228.00 | 228.00 | 226.00 | 227.50 | +0.22% | 3,673 |
| 2026-08-18 | 227.00 | 228.00 | 226.50 | 227.00 | -0.22% | 9,076 |
| 2026-08-17 | 229.00 | 229.00 | 227.00 | 227.50 | +0.00% | 3,140 |
| 2026-08-14 | 228.00 | 228.50 | 226.50 | 227.50 | +0.00% | 4,953 |
| 2026-08-13 | 228.00 | 228.50 | 226.00 | 227.50 | +0.22% | 8,889 |
| 2026-08-12 | 229.50 | 230.00 | 226.50 | 227.00 | -1.30% | 30,105 |
| 2026-08-11 | 230.00 | 232.00 | 229.00 | 230.00 | +0.00% | 27,892 |
| 2026-08-10 | 231.00 | 231.50 | 229.00 | 230.00 | -0.43% | 5,147 |
| 2026-08-07 | 230.50 | 232.00 | 230.00 | 231.00 | +0.00% | 3,883 |
| 2026-08-06 | 231.00 | 231.50 | 229.50 | 231.00 | +0.00% | 9,347 |
| 2026-08-05 | 231.50 | 232.50 | 230.50 | 231.00 | -0.43% | 6,796 |
| 2026-08-04 | 230.50 | 233.50 | 230.50 | 232.00 | +0.22% | 9,144 |
| 2026-08-03 | 229.50 | 231.50 | 229.00 | 231.50 | +1.09% | 4,570 |
| 2026-07-31 | 230.50 | 231.00 | 228.00 | 229.00 | -0.43% | 6,922 |
| 2026-07-30 | 228.50 | 231.00 | 228.50 | 230.00 | +0.66% | 11,960 |
| 2026-07-29 | 226.00 | 229.50 | 226.00 | 228.50 | +0.88% | 7,157 |
| 2026-07-28 | 226.50 | 227.00 | 225.00 | 226.50 | +0.67% | 8,015 |
| 2026-07-27 | 222.50 | 226.50 | 222.00 | 225.00 | +1.12% | 6,660 |
| 2026-07-24 | 224.00 | 224.00 | 221.00 | 222.50 | +0.68% | 12,881 |
| 2026-07-23 | 224.50 | 225.00 | 221.00 | 221.00 | -1.34% | 13,192 |
| 2026-07-22 | 225.00 | 225.00 | 224.00 | 224.00 | -0.22% | 1,639 |
| 2026-07-21 | 225.00 | 225.50 | 224.50 | 224.50 | -0.44% | 1,945 |
| 2026-07-20 | 227.00 | 227.50 | 224.50 | 225.50 | -0.88% | 6,488 |
| 2026-07-17 | 226.50 | 227.50 | 224.50 | 227.50 | +0.44% | 4,273 |
| 2026-07-16 | 226.50 | 227.50 | 226.00 | 226.50 | -0.22% | 5,003 |
| 2026-07-15 | 226.00 | 227.00 | 225.00 | 227.00 | +0.44% | 7,281 |
| 2026-07-14 | 226.50 | 227.00 | 224.50 | 226.00 | +0.00% | 3,741 |
| 2026-07-13 | 225.50 | 226.50 | 225.00 | 226.00 | +0.44% | 4,519 |
| 2026-07-10 | 226.00 | 227.00 | 225.00 | 225.00 | -0.22% | 3,414 |
| 2026-07-09 | 227.00 | 227.00 | 225.00 | 225.50 | -0.44% | 4,107 |
| 2026-07-08 | 227.00 | 228.00 | 226.00 | 226.50 | -0.22% | 6,202 |
| 2026-07-07 | 228.50 | 229.00 | 226.50 | 227.00 | -0.87% | 5,982 |
| 2026-07-06 | 229.50 | 229.50 | 228.00 | 229.00 | -0.22% | 6,317 |
| 2026-07-03 | 229.50 | 230.00 | 228.00 | 229.50 | +0.44% | 8,164 |
| 2026-07-02 | 229.00 | 230.50 | 227.00 | 228.50 | -0.22% | 9,422 |
| 2026-07-01 | 229.00 | 229.00 | 227.00 | 229.00 | +0.00% | 4,088 |
| 2026-06-30 | 230.00 | 230.00 | 228.00 | 229.00 | +0.22% | 3,441 |
| 2026-06-29 | 230.00 | 230.00 | 227.50 | 228.50 | -1.93% | 5,716 |
| 2026-06-26 | 233.00 | 234.50 | 231.00 | 233.00 | +0.22% | 25,785 |
| 2026-06-25 | 233.00 | 234.00 | 229.50 | 232.50 | -0.21% | 12,097 |
| 2026-06-24 | 234.50 | 235.00 | 231.00 | 233.00 | -0.43% | 5,716 |
| 2026-06-23 | 233.50 | 234.50 | 232.50 | 234.00 | -0.43% | 4,655 |
| 2026-06-22 | 230.50 | 235.00 | 230.50 | 235.00 | +1.95% | 13,482 |
| 2026-06-18 | 230.50 | 231.50 | 229.50 | 230.50 | +0.00% | 5,543 |
| 2026-06-17 | 229.50 | 231.00 | 229.50 | 230.50 | +0.66% | 4,194 |
| 2026-06-16 | 230.00 | 230.50 | 229.00 | 229.00 | -0.87% | 4,729 |
| 2026-06-15 | 232.50 | 233.50 | 230.00 | 231.00 | -0.22% | 5,604 |
| 2026-06-12 | 230.00 | 231.50 | 229.00 | 231.50 | +1.09% | 6,177 |
| 2026-06-11 | 229.00 | 230.00 | 228.50 | 229.00 | +0.00% | 7,338 |
| 2026-06-10 | 227.50 | 229.50 | 226.50 | 229.00 | +0.66% | 7,245 |
| 2026-06-09 | 228.50 | 229.00 | 226.00 | 227.50 | -0.66% | 5,844 |
| 2026-06-08 | 228.00 | 229.00 | 225.50 | 229.00 | +0.66% | 13,885 |
| 2026-06-05 | 225.00 | 229.00 | 225.00 | 227.50 | +1.11% | 9,548 |
| 2026-06-04 | 226.00 | 228.00 | 225.00 | 225.00 | -0.44% | 9,667 |
| 2026-06-03 | 228.00 | 228.00 | 225.50 | 226.00 | -1.09% | 13,102 |
| 2026-06-02 | 229.50 | 230.00 | 228.50 | 228.50 | +0.44% | 7,142 |
| 2026-06-01 | 233.00 | 233.00 | 226.00 | 227.50 | -2.36% | 20,213 |
| 2026-05-29 | 231.00 | 233.00 | 231.00 | 233.00 | +0.87% | 6,454 |
| 2026-05-28 | 232.00 | 232.00 | 228.50 | 231.00 | -0.43% | 10,420 |
| 2026-05-27 | 227.50 | 233.50 | 227.50 | 232.00 | +1.75% | 15,723 |
| 2026-05-26 | 229.00 | 229.50 | 224.50 | 228.00 | -1.30% | 54,264 |
| 2026-05-25 | 248.00 | 248.00 | 220.00 | 231.00 | -6.85% | 101,907 |
| 2026-05-22 | 247.50 | 249.00 | 247.00 | 248.00 | +0.61% | 4,653 |
| 2026-05-21 | 244.00 | 246.50 | 244.00 | 246.50 | +1.02% | 9,188 |
| 2026-05-20 | 243.00 | 244.00 | 241.50 | 244.00 | +0.83% | 8,752 |
| 2026-05-19 | 242.00 | 242.00 | 241.00 | 242.00 | +0.00% | 7,481 |
| 2026-05-18 | 242.50 | 243.00 | 237.00 | 242.00 | -0.21% | 30,540 |
| 2026-05-15 | 241.50 | 243.00 | 240.50 | 242.50 | +0.41% | 9,055 |
| 2026-05-13 | 240.50 | 241.50 | 239.50 | 241.50 | +0.42% | 7,737 |
| 2026-05-12 | 238.50 | 240.50 | 237.00 | 240.50 | +0.84% | 9,586 |
| 2026-05-11 | 238.50 | 239.50 | 237.50 | 238.50 | +0.42% | 5,233 |
| 2026-05-08 | 239.00 | 242.00 | 237.50 | 237.50 | -0.63% | 12,404 |
| 2026-05-07 | 239.50 | 240.00 | 238.00 | 239.00 | -0.21% | 9,753 |
| 2026-05-06 | 237.50 | 240.00 | 237.00 | 239.50 | +1.05% | 16,452 |
| 2026-05-05 | 235.00 | 238.00 | 235.00 | 237.00 | +1.07% | 7,666 |
| 2026-05-04 | 237.00 | 237.00 | 234.50 | 234.50 | -1.26% | 13,684 |
| 2026-04-30 | 236.00 | 238.50 | 236.00 | 237.50 | +0.21% | 10,933 |
| 2026-04-29 | 236.00 | 237.00 | 235.00 | 237.00 | +0.85% | 4,439 |
| 2026-04-28 | 235.50 | 238.00 | 233.00 | 235.00 | -0.21% | 19,704 |
| 2026-04-27 | 241.00 | 241.00 | 235.00 | 235.50 | -2.48% | 33,612 |
| 2026-04-24 | 241.00 | 242.00 | 240.00 | 241.50 | +0.00% | 5,375 |
| 2026-04-23 | 241.50 | 242.00 | 241.00 | 241.50 | +0.21% | 13,692 |
| 2026-04-22 | 240.00 | 242.00 | 239.50 | 241.00 | +0.42% | 14,589 |
| 2026-04-21 | 241.50 | 241.50 | 238.50 | 240.00 | -0.41% | 7,614 |
| 2026-04-20 | 240.50 | 242.00 | 239.50 | 241.00 | +0.21% | 9,076 |
| 2026-04-17 | 240.50 | 241.50 | 239.00 | 240.50 | +0.21% | 6,855 |
| 2026-04-16 | 239.50 | 241.00 | 239.50 | 240.00 | +0.21% | 5,156 |
| 2026-04-15 | 241.00 | 242.00 | 239.00 | 239.50 | -0.21% | 7,485 |
| 2026-04-14 | 239.50 | 240.50 | 238.50 | 240.00 | +0.21% | 11,129 |
| 2026-04-13 | 239.00 | 240.00 | 237.00 | 239.50 | -0.21% | 6,793 |
| 2026-04-10 | 240.50 | 241.00 | 238.50 | 240.00 | +0.00% | 9,169 |
| 2026-04-09 | 240.00 | 240.00 | 239.50 | 240.00 | +0.00% | 4,592 |
| 2026-04-08 | 240.00 | 240.50 | 237.00 | 240.00 | +0.84% | 8,298 |
| 2026-04-07 | 236.00 | 240.00 | 236.00 | 238.00 | +1.06% | 18,432 |
| 2026-04-02 | 233.50 | 237.50 | 233.50 | 235.50 | +0.64% | 3,508 |
| 2026-04-01 | 230.50 | 235.00 | 230.50 | 234.00 | +1.74% | 13,968 |
| 2026-03-31 | 230.50 | 231.00 | 229.50 | 230.00 | +0.00% | 12,061 |
| 2026-03-30 | 232.00 | 232.00 | 229.00 | 230.00 | -2.54% | 5,734 |
| 2026-03-27 | 239.00 | 240.00 | 236.00 | 236.00 | -1.46% | 8,270 |
| 2026-03-26 | 238.50 | 240.00 | 236.50 | 239.50 | +0.63% | 10,528 |
| 2026-03-25 | 237.00 | 240.50 | 237.00 | 238.00 | +0.63% | 7,631 |
| 2026-03-24 | 232.00 | 236.50 | 232.00 | 236.50 | +1.94% | 4,252 |
| 2026-03-23 | 234.50 | 238.50 | 230.00 | 232.00 | -1.49% | 9,853 |
| 2026-03-20 | 236.50 | 239.50 | 235.50 | 235.50 | +0.00% | 10,919 |
| 2026-03-19 | 237.50 | 237.50 | 234.50 | 235.50 | -0.42% | 6,022 |
| 2026-03-18 | 235.50 | 239.00 | 235.50 | 236.50 | +0.42% | 5,077 |
| 2026-03-17 | 237.00 | 238.50 | 233.50 | 235.50 | -1.26% | 12,480 |
| 2026-03-16 | 234.50 | 238.50 | 234.50 | 238.50 | +1.92% | 10,414 |
| 2026-03-13 | 234.50 | 235.00 | 233.50 | 234.00 | -0.43% | 4,770 |
| 2026-03-12 | 231.00 | 235.00 | 230.50 | 235.00 | +1.51% | 8,852 |
| 2026-03-11 | 231.50 | 234.00 | 230.00 | 231.50 | -0.86% | 7,207 |
| 2026-03-10 | 228.50 | 235.00 | 228.50 | 233.50 | +2.86% | 6,597 |
| 2026-03-09 | 229.50 | 229.50 | 226.00 | 227.00 | -1.30% | 7,839 |
| 2026-03-06 | 231.00 | 233.00 | 227.50 | 230.00 | +0.00% | 7,156 |
| 2026-03-05 | 232.00 | 233.00 | 230.00 | 230.00 | -0.43% | 6,502 |
| 2026-03-04 | 227.50 | 232.00 | 227.50 | 231.00 | +1.76% | 4,209 |
| 2026-03-03 | 232.50 | 232.50 | 226.50 | 227.00 | -2.78% | 8,621 |
| 2026-03-02 | 235.00 | 235.50 | 232.00 | 233.50 | -1.27% | 2,326 |
| 2026-02-27 | 235.50 | 237.00 | 235.50 | 236.50 | +0.64% | 7,301 |
| 2026-02-26 | 233.50 | 235.50 | 233.00 | 235.00 | +0.64% | 19,828 |
| 2026-02-25 | 233.50 | 234.00 | 232.00 | 233.50 | +0.43% | 8,244 |
| 2026-02-24 | 233.50 | 235.50 | 232.50 | 232.50 | -0.43% | 6,756 |
| 2026-02-23 | 230.50 | 233.50 | 227.50 | 233.50 | +1.52% | 14,467 |
| 2026-02-20 | 221.50 | 231.50 | 221.50 | 230.00 | +3.60% | 20,530 |
| 2026-02-19 | 220.50 | 222.00 | 219.00 | 222.00 | +0.68% | 8,747 |
| 2026-02-18 | 225.50 | 226.50 | 220.00 | 220.50 | -2.86% | 37,634 |
| 2026-02-17 | 234.00 | 234.00 | 224.50 | 227.00 | -2.99% | 22,247 |
| 2026-02-16 | 238.00 | 239.00 | 234.00 | 234.00 | -1.89% | 17,214 |
| 2026-02-13 | 237.50 | 238.50 | 235.00 | 238.50 | +0.42% | 12,664 |
| 2026-02-12 | 237.50 | 238.00 | 236.00 | 237.50 | +0.21% | 3,756 |
| 2026-02-11 | 238.00 | 238.50 | 235.00 | 237.00 | -0.42% | 8,587 |
| 2026-02-10 | 238.00 | 238.50 | 237.00 | 238.00 | +0.00% | 4,270 |
| 2026-02-09 | 238.50 | 239.50 | 237.00 | 238.00 | -0.42% | 5,204 |
| 2026-02-06 | 237.50 | 239.50 | 237.00 | 239.00 | +0.42% | 6,915 |
| 2026-02-05 | 238.50 | 238.50 | 236.00 | 238.00 | -0.42% | 8,337 |
| 2026-02-04 | 238.50 | 239.50 | 238.00 | 239.00 | -0.21% | 7,911 |
| 2026-02-03 | 240.50 | 240.50 | 238.50 | 239.50 | -0.21% | 5,835 |
| 2026-02-02 | 238.50 | 240.00 | 238.00 | 240.00 | +0.42% | 5,145 |
| 2026-01-30 | 238.50 | 239.00 | 238.00 | 239.00 | +0.21% | 1,714 |
| 2026-01-29 | 239.00 | 239.50 | 238.50 | 238.50 | -0.21% | 1,513 |
| 2026-01-28 | 238.50 | 239.00 | 237.50 | 239.00 | +0.00% | 4,349 |
| 2026-01-27 | 238.00 | 239.00 | 237.50 | 239.00 | +0.63% | 5,811 |
| 2026-01-26 | 239.00 | 239.50 | 237.00 | 237.50 | -0.63% | 12,889 |
| 2026-01-23 | 239.50 | 240.00 | 238.00 | 239.00 | +0.00% | 10,157 |
| 2026-01-22 | 240.00 | 241.50 | 239.00 | 239.00 | -0.21% | 13,195 |
| 2026-01-21 | 240.00 | 240.50 | 239.00 | 239.50 | -0.42% | 3,145 |
| 2026-01-20 | 239.50 | 240.50 | 239.00 | 240.50 | +0.63% | 3,223 |
| 2026-01-19 | 241.00 | 241.00 | 239.00 | 239.00 | -1.24% | 9,015 |
| 2026-01-16 | 241.50 | 243.00 | 241.50 | 242.00 | +0.21% | 3,372 |
| 2026-01-15 | 241.00 | 243.00 | 240.50 | 241.50 | +0.21% | 14,932 |
| 2026-01-14 | 241.50 | 242.00 | 240.50 | 241.00 | -0.21% | 3,652 |
| 2026-01-13 | 241.50 | 242.50 | 241.00 | 241.50 | +0.21% | 3,708 |
| 2026-01-12 | 242.00 | 243.50 | 241.00 | 241.00 | +0.00% | 8,815 |
| 2026-01-09 | 241.00 | 242.00 | 240.00 | 241.00 | +0.63% | 4,236 |
| 2026-01-08 | 241.50 | 242.00 | 239.50 | 239.50 | -0.42% | 6,758 |
| 2026-01-07 | 239.50 | 243.00 | 239.50 | 240.50 | +0.42% | 10,975 |
| 2026-01-05 | 241.00 | 242.00 | 239.00 | 239.50 | -0.42% | 5,539 |
| 2026-01-02 | 240.50 | 242.50 | 240.50 | 240.50 | +0.00% | 6,812 |
| 2025-12-30 | 239.50 | 241.50 | 238.00 | 240.50 | +0.42% | 9,054 |
| 2025-12-29 | 245.50 | 245.50 | 238.50 | 239.50 | -2.64% | 12,391 |
| 2025-12-23 | 245.00 | 247.00 | 245.00 | 246.00 | +0.61% | 6,917 |
| 2025-12-22 | 244.00 | 246.00 | 243.50 | 244.50 | +0.41% | 2,109 |
| 2025-12-19 | 244.50 | 244.50 | 242.50 | 243.50 | +0.21% | 1,786 |
| 2025-12-18 | 242.50 | 244.50 | 242.00 | 243.00 | +0.21% | 5,202 |
| 2025-12-17 | 244.00 | 244.50 | 242.50 | 242.50 | +0.00% | 1,348 |
| 2025-12-16 | 244.50 | 244.50 | 242.50 | 242.50 | -0.61% | 3,688 |
| 2025-12-15 | 246.00 | 246.50 | 244.00 | 244.00 | -0.61% | 1,562 |
| 2025-12-12 | 245.50 | 246.50 | 244.50 | 245.50 | +0.41% | 5,463 |
| 2025-12-11 | 244.50 | 245.50 | 244.00 | 244.50 | +0.20% | 1,679 |
| 2025-12-10 | 245.00 | 245.50 | 244.00 | 244.00 | -0.41% | 1,317 |
| 2025-12-09 | 243.50 | 246.00 | 243.50 | 245.00 | +0.82% | 4,647 |
| 2025-12-08 | 244.50 | 244.50 | 242.50 | 243.00 | +0.21% | 3,232 |
| 2025-12-05 | 244.00 | 244.00 | 242.50 | 242.50 | -0.21% | 2,867 |
| 2025-12-04 | 243.50 | 244.50 | 242.50 | 243.00 | -0.21% | 6,772 |
| 2025-12-03 | 242.00 | 245.00 | 241.50 | 243.50 | +0.62% | 9,417 |
| 2025-12-02 | 242.50 | 242.50 | 241.00 | 242.00 | -0.21% | 4,283 |
| 2025-12-01 | 242.50 | 243.50 | 241.50 | 242.50 | +0.21% | 2,926 |
| 2025-11-28 | 242.00 | 242.50 | 241.50 | 242.00 | +0.41% | 3,958 |
| 2025-11-27 | 242.00 | 242.00 | 241.00 | 241.00 | +0.00% | 2,906 |
| 2025-11-26 | 242.00 | 242.00 | 240.50 | 241.00 | -0.41% | 3,106 |
| 2025-11-25 | 240.50 | 242.50 | 240.50 | 242.00 | +0.41% | 12,476 |
| 2025-11-24 | 237.00 | 241.00 | 236.50 | 241.00 | +1.90% | 5,018 |
| 2025-11-21 | 237.00 | 238.50 | 236.00 | 236.50 | -0.42% | 8,402 |
| 2025-11-20 | 238.50 | 239.00 | 236.00 | 237.50 | -0.21% | 5,651 |
| 2025-11-19 | 239.50 | 240.00 | 237.00 | 238.00 | -0.63% | 10,169 |
| 2025-11-18 | 239.50 | 239.50 | 238.50 | 239.50 | +0.00% | 9,120 |
| 2025-11-17 | 241.50 | 242.00 | 238.50 | 239.50 | -0.62% | 13,334 |
| 2025-11-14 | 238.00 | 241.00 | 238.00 | 241.00 | +1.05% | 7,355 |
| 2025-11-13 | 238.00 | 239.00 | 238.00 | 238.50 | +0.00% | 7,716 |
| 2025-11-12 | 237.00 | 239.00 | 236.50 | 238.50 | +0.63% | 5,200 |
| 2025-11-11 | 238.00 | 238.50 | 236.50 | 237.00 | -0.21% | 5,558 |
| 2025-11-10 | 238.00 | 239.00 | 237.00 | 237.50 | +0.00% | 7,099 |
| 2025-11-07 | 237.50 | 238.00 | 237.00 | 237.50 | +0.42% | 4,747 |
| 2025-11-06 | 237.50 | 239.00 | 235.00 | 236.50 | -0.42% | 6,912 |
| 2025-11-05 | 238.50 | 239.50 | 235.00 | 237.50 | -0.21% | 8,222 |
| 2025-11-04 | 239.00 | 239.00 | 237.00 | 238.00 | -0.21% | 3,771 |
| 2025-11-03 | 240.00 | 240.00 | 238.50 | 238.50 | -0.62% | 7,985 |
| 2025-10-31 | 241.00 | 242.00 | 239.50 | 240.00 | -0.41% | 5,632 |
| 2025-10-30 | 240.00 | 241.00 | 238.50 | 241.00 | +0.84% | 3,535 |
| 2025-10-29 | 240.50 | 241.50 | 239.00 | 239.00 | -0.42% | 3,762 |
| 2025-10-28 | 242.00 | 242.00 | 240.00 | 240.00 | -0.83% | 4,109 |
| 2025-10-27 | 240.50 | 242.00 | 240.00 | 242.00 | +0.41% | 4,142 |
| 2025-10-24 | 238.00 | 241.50 | 238.00 | 241.00 | +1.26% | 8,144 |
| 2025-10-23 | 238.50 | 239.50 | 234.50 | 238.00 | -0.21% | 11,077 |
| 2025-10-22 | 239.50 | 240.00 | 236.50 | 238.50 | -0.62% | 9,757 |
| 2025-10-21 | 240.50 | 242.00 | 239.50 | 240.00 | +0.21% | 2,886 |
| 2025-10-20 | 239.00 | 241.00 | 238.00 | 239.50 | +0.42% | 3,426 |
| 2025-10-17 | 241.00 | 242.00 | 237.00 | 238.50 | -1.24% | 6,643 |
| 2025-10-16 | 241.50 | 243.00 | 240.00 | 241.50 | +0.21% | 5,329 |
| 2025-10-15 | 243.00 | 243.00 | 241.00 | 241.00 | -0.21% | 2,469 |
| 2025-10-14 | 239.50 | 242.00 | 239.50 | 241.50 | +0.63% | 1,676 |
| 2025-10-13 | 241.00 | 241.00 | 239.50 | 240.00 | -0.41% | 3,158 |
| 2025-10-10 | 237.50 | 243.00 | 237.50 | 241.00 | +1.47% | 8,483 |
| 2025-10-09 | 240.50 | 241.50 | 236.50 | 237.50 | -1.25% | 7,988 |
| 2025-10-08 | 239.50 | 241.50 | 239.50 | 240.50 | +0.00% | 3,053 |
| 2025-10-07 | 240.50 | 241.50 | 240.00 | 240.50 | +0.21% | 3,666 |
| 2025-10-06 | 242.00 | 242.50 | 240.00 | 240.00 | -0.83% | 4,762 |
| 2025-10-03 | 239.00 | 244.00 | 239.00 | 242.00 | +2.11% | 8,400 |
| 2025-10-02 | 241.50 | 242.50 | 234.50 | 237.00 | -1.66% | 12,478 |
| 2025-10-01 | 244.50 | 244.50 | 240.00 | 241.00 | -1.43% | 17,002 |
| 2025-09-30 | 242.50 | 244.50 | 241.50 | 244.50 | +1.03% | 6,000 |
| 2025-09-29 | 246.00 | 246.50 | 242.00 | 242.00 | -3.01% | 13,514 |
| 2025-09-26 | 250.00 | 251.50 | 247.00 | 249.50 | +0.00% | 10,976 |
| 2025-09-25 | 251.50 | 251.50 | 247.50 | 249.50 | -0.60% | 13,548 |
| 2025-09-24 | 250.50 | 251.00 | 249.50 | 251.00 | +0.00% | 7,330 |
| 2025-09-23 | 250.50 | 252.00 | 249.00 | 251.00 | +0.80% | 15,087 |
| 2025-09-22 | 250.50 | 254.00 | 248.50 | 249.00 | -0.60% | 7,345 |
| 2025-09-19 | 251.00 | 252.50 | 250.50 | 250.50 | +0.00% | 4,069 |
| 2025-09-18 | 251.50 | 252.50 | 250.50 | 250.50 | -0.60% | 4,921 |
| 2025-09-17 | 249.00 | 253.50 | 248.00 | 252.00 | +1.41% | 7,910 |
| 2025-09-16 | 247.00 | 249.00 | 246.50 | 248.50 | +1.22% | 6,155 |
| 2025-09-15 | 247.00 | 247.50 | 245.50 | 245.50 | -0.41% | 10,392 |
| 2025-09-12 | 247.00 | 247.50 | 246.50 | 246.50 | -0.20% | 10,421 |
| 2025-09-11 | 247.50 | 247.50 | 245.50 | 247.00 | +0.00% | 10,378 |
| 2025-09-10 | 247.00 | 247.50 | 246.50 | 247.00 | +0.61% | 5,585 |
| 2025-09-09 | 248.50 | 248.50 | 245.50 | 245.50 | -0.61% | 8,648 |
| 2025-09-08 | 250.50 | 251.00 | 247.00 | 247.00 | -1.00% | 9,843 |
| 2025-09-05 | 247.00 | 249.50 | 247.00 | 249.50 | +1.42% | 4,999 |
| 2025-09-04 | 247.50 | 247.50 | 246.00 | 246.00 | -0.20% | 5,817 |
| 2025-09-03 | 247.50 | 247.50 | 245.50 | 246.50 | +0.20% | 6,024 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+3.21%). 가장 약한 달: 1월 (-3.28%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Corem Property Group AB (CORE-D.ST)의 최근 종가는 얼마입니까?
2026-09-02 기준 226.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
CORE-D.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 254.00, 최저 219.00 (2026-09-02 기준).
Corem Property Group AB이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CORE-D.ST의 가장 강한 달은 6월(평균 +3.21%), 가장 약한 달은 1월(평균 -3.28%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.