시장 데이터를 불러오는 중
전체 종목
CBL & Associates Properties Inc. 과거 주가
CBL & Associates Properties, Inc. Common Stock · CBL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBL & Associates Properties, Inc. Common Stock · CBL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,053 | ₩66,844 | ₩65,020 | ₩65,047 | -1.52% | 30.8만 |
| 2026.10.08 | ₩65,128 | ₩66,804 | ₩64,483 | ₩66,026 | +1.38% | 40.3만 |
| 2026.10.07 | ₩66,509 | ₩67,883 | ₩63,073 | ₩65,087 | -2.14% | 80.2만 |
| 2026.10.06 | ₩72,556 | ₩72,556 | ₩66,308 | ₩67,045 | -7.60% | 80만 |
| 2026.10.05 | ₩73,173 | ₩73,736 | ₩72,049 | ₩72,690 | -0.66% | 13.1만 |
| 2026.10.02 | ₩73,227 | ₩74,015 | ₩72,911 | ₩73,347 | +0.16% | 15.9만 |
| 2026.10.01 | ₩71,483 | ₩73,079 | ₩70,920 | ₩72,905 | +1.99% | 29.4만 |
| 2026.09.30 | ₩71,671 | ₩72,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,550 |
| -0.17% |
| 39.3만 |
| 2026.09.29 | ₩69,713 | ₩71,617 | ₩69,137 | ₩71,550 | +2.64% | 27.4만 |
|---|
| 2026.09.28 | ₩69,499 | ₩70,357 | ₩69,130 | ₩70,169 | +0.96% | 13.5만 |
|---|
| 2026.09.25 | ₩70,303 | ₩70,330 | ₩68,279 | ₩69,606 | -0.99% | 21.6만 |
|---|
| 2026.09.24 | ₩70,558 | ₩71,390 | ₩69,244 | ₩70,142 | -0.59% | 35.5만 |
|---|
| 2026.09.23 | ₩71,805 | ₩72,020 | ₩70,397 | ₩71,148 | -0.92% | 17.7만 |
|---|
| 2026.09.22 | ₩72,382 | ₩73,166 | ₩71,537 | ₩72,368 | -0.02% | 20.6만 |
|---|
| 2026.09.21 | ₩72,945 | ₩73,092 | ₩71,591 | ₩71,752 | -1.64% | 35만 |
|---|
| 2026.09.18 | ₩71,953 | ₩72,865 | ₩71,685 | ₩72,865 | +1.27% | 71.1만 |
|---|
| 2026.09.17 | ₩71,617 | ₩72,771 | ₩71,356 | ₩72,234 | +0.86% | 24.2만 |
|---|
| 2026.09.16 | ₩71,309 | ₩72,077 | ₩70,089 | ₩71,148 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩71,792 | ₩71,973 | ₩70,008 | ₩71,416 | -0.52% | 24만 |
|---|
| 2026.09.14 | ₩73,682 | ₩74,044 | ₩72,730 | ₩72,985 | -0.95% | 13.2만 |
|---|
| 2026.09.11 | ₩73,964 | ₩74,896 | ₩72,677 | ₩73,387 | -0.78% | 19만 |
|---|
| 2026.09.10 | ₩73,750 | ₩74,608 | ₩72,972 | ₩73,213 | -0.73% | 40.9만 |
|---|
| 2026.09.09 | ₩74,286 | ₩74,795 | ₩73,582 | ₩74,098 | -0.25% | 16.2만 |
|---|
| 2026.09.08 | ₩73,079 | ₩75,057 | ₩73,039 | ₩74,366 | +1.76% | 26.3만 |
|---|
| 2026.09.04 | ₩73,347 | ₩74,849 | ₩73,160 | ₩73,723 | +0.51% | 11.8만 |
|---|
| 2026.09.03 | ₩73,669 | ₩74,554 | ₩72,516 | ₩73,642 | -0.04% | 21.3만 |
|---|
| 2026.09.02 | ₩72,757 | ₩73,367 | ₩72,181 | ₩73,066 | +0.42% | 31.9만 |
|---|
| 2026.09.01 | ₩73,522 | ₩74,145 | ₩71,644 | ₩72,140 | -1.88% | 33.6만 |
|---|
| 2026.08.31 | ₩73,428 | ₩73,428 | ₩71,510 | ₩73,334 | -0.13% | 34.5만 |
|---|
| 2026.08.28 | ₩74,165 | ₩75,131 | ₩73,602 | ₩73,803 | -0.49% | 13.5만 |
|---|
| 2026.08.27 | ₩73,709 | ₩74,071 | ₩72,409 | ₩73,669 | -0.05% | 17.5만 |
|---|
| 2026.08.26 | ₩75,104 | ₩75,573 | ₩73,750 | ₩73,884 | -1.62% | 15.1만 |
|---|
| 2026.08.25 | ₩75,318 | ₩75,506 | ₩74,203 | ₩74,822 | -0.66% | 11.4만 |
|---|
| 2026.08.24 | ₩73,991 | ₩75,292 | ₩73,870 | ₩74,702 | +0.96% | 22.8만 |
|---|
| 2026.08.21 | ₩76,445 | ₩76,847 | ₩74,065 | ₩74,205 | -2.93% | 16.8만 |
|---|
| 2026.08.20 | ₩76,431 | ₩77,289 | ₩75,801 | ₩76,659 | +0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩76,659 | ₩77,323 | ₩74,581 | ₩76,431 | -0.30% | 18.1만 |
|---|
| 2026.08.18 | ₩76,941 | ₩77,719 | ₩75,479 | ₩75,975 | -1.25% | 24.3만 |
|---|
| 2026.08.17 | ₩77,544 | ₩78,228 | ₩75,426 | ₩76,351 | -1.54% | 22.7만 |
|---|
| 2026.08.14 | ₩77,477 | ₩79,180 | ₩76,485 | ₩77,920 | +0.57% | 18.1만 |
|---|
| 2026.08.13 | ₩77,303 | ₩77,571 | ₩76,056 | ₩77,196 | -0.14% | 16.3만 |
|---|
| 2026.08.12 | ₩76,257 | ₩77,320 | ₩75,761 | ₩76,565 | +0.40% | 16.7만 |
|---|
| 2026.08.11 | ₩74,702 | ₩76,337 | ₩74,205 | ₩76,311 | +2.15% | 24만 |
|---|
| 2026.08.10 | ₩75,104 | ₩75,493 | ₩73,401 | ₩74,688 | -0.55% | 21만 |
|---|
| 2026.08.07 | ₩73,910 | ₩77,048 | ₩73,716 | ₩75,828 | +2.59% | 24.4만 |
|---|
| 2026.08.06 | ₩76,539 | ₩76,539 | ₩72,343 | ₩72,824 | -4.85% | 27.1만 |
|---|
| 2026.08.05 | ₩75,761 | ₩76,927 | ₩74,366 | ₩75,989 | +0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩77,866 | ₩78,188 | ₩75,707 | ₩75,841 | -2.60% | 28.6만 |
|---|
| 2026.08.03 | ₩79,328 | ₩79,556 | ₩77,980 | ₩78,389 | -1.18% | 34.1만 |
|---|
| 2026.07.31 | ₩78,630 | ₩78,992 | ₩76,592 | ₩78,724 | +0.12% | 29.3만 |
|---|
| 2026.07.30 | ₩79,743 | ₩79,743 | ₩77,853 | ₩78,148 | -2.00% | 24.3만 |
|---|
| 2026.07.29 | ₩80,454 | ₩80,990 | ₩79,037 | ₩79,542 | -1.13% | 34.3만 |
|---|
| 2026.07.28 | ₩79,019 | ₩80,695 | ₩78,443 | ₩80,521 | +1.90% | 43.1만 |
|---|
| 2026.07.27 | ₩77,088 | ₩78,624 | ₩76,867 | ₩78,322 | +1.60% | 28.1만 |
|---|
| 2026.07.24 | ₩75,479 | ₩77,551 | ₩74,566 | ₩77,196 | +2.27% | 24.7만 |
|---|
| 2026.07.23 | ₩75,560 | ₩76,136 | ₩73,897 | ₩75,064 | -0.66% | 28.4만 |
|---|
| 2026.07.22 | ₩74,085 | ₩76,351 | ₩72,677 | ₩76,311 | +3.00% | 27.7만 |
|---|
| 2026.07.21 | ₩75,077 | ₩75,774 | ₩73,079 | ₩74,460 | -0.82% | 33.2만 |
|---|
| 2026.07.20 | ₩74,246 | ₩74,994 | ₩73,186 | ₩74,487 | +0.33% | 43.8만 |
|---|
| 2026.07.17 | ₩72,275 | ₩74,366 | ₩71,819 | ₩74,112 | +2.54% | 32.5만 |
|---|
| 2026.07.16 | ₩71,443 | ₩73,495 | ₩71,390 | ₩72,704 | +1.76% | 25.8만 |
|---|
| 2026.07.15 | ₩70,116 | ₩71,658 | ₩70,116 | ₩71,175 | +1.51% | 22만 |
|---|
| 2026.07.14 | ₩69,968 | ₩71,859 | ₩69,365 | ₩70,277 | +0.44% | 22.6만 |
|---|
| 2026.07.13 | ₩70,572 | ₩71,980 | ₩68,936 | ₩69,325 | -1.77% | 17.9만 |
|---|
| 2026.07.10 | ₩69,955 | ₩70,558 | ₩69,217 | ₩70,223 | +0.38% | 17.4만 |
|---|
| 2026.07.09 | ₩69,915 | ₩71,503 | ₩69,392 | ₩69,982 | +0.10% | 31만 |
|---|
| 2026.07.08 | ₩71,711 | ₩72,435 | ₩69,043 | ₩69,566 | -2.99% | 30.2만 |
|---|
| 2026.07.07 | ₩71,188 | ₩72,999 | ₩70,867 | ₩71,778 | +0.83% | 39만 |
|---|
| 2026.07.06 | ₩70,008 | ₩72,355 | ₩69,841 | ₩70,934 | +1.32% | 35만 |
|---|
| 2026.07.02 | ₩73,924 | ₩74,801 | ₩69,847 | ₩70,572 | -4.53% | 47.1만 |
|---|
| 2026.07.01 | ₩71,577 | ₩74,299 | ₩71,282 | ₩74,125 | +3.56% | 52만 |
|---|
| 2026.06.30 | ₩71,068 | ₩71,778 | ₩70,277 | ₩71,188 | +0.17% | 38.5만 |
|---|
| 2026.06.29 | ₩71,336 | ₩71,926 | ₩70,706 | ₩71,430 | +0.13% | 30.3만 |
|---|
| 2026.06.26 | ₩71,336 | ₩71,711 | ₩69,821 | ₩71,644 | +0.43% | 89.5만 |
|---|
| 2026.06.25 | ₩68,667 | ₩71,182 | ₩68,621 | ₩70,826 | +3.14% | 45.2만 |
|---|
| 2026.06.24 | ₩67,568 | ₩68,694 | ₩66,965 | ₩68,372 | +1.19% | 31.6만 |
|---|
| 2026.06.23 | ₩66,509 | ₩67,713 | ₩66,308 | ₩67,166 | +0.99% | 32.4만 |
|---|
| 2026.06.22 | ₩63,639 | ₩66,603 | ₩63,472 | ₩66,509 | +4.51% | 52.7만 |
|---|
| 2026.06.18 | ₩63,988 | ₩64,551 | ₩63,237 | ₩63,559 | -0.67% | 39.5만 |
|---|
| 2026.06.17 | ₩64,149 | ₩64,564 | ₩62,338 | ₩63,344 | -1.25% | 35만 |
|---|
| 2026.06.16 | ₩64,363 | ₩64,759 | ₩63,234 | ₩64,551 | +0.29% | 23.1만 |
|---|
| 2026.06.15 | ₩66,442 | ₩67,016 | ₩63,787 | ₩64,108 | -3.51% | 26.8만 |
|---|
| 2026.06.12 | ₩66,281 | ₩66,710 | ₩65,845 | ₩66,643 | +0.55% | 20.6만 |
|---|
| 2026.06.11 | ₩67,622 | ₩68,352 | ₩66,254 | ₩66,710 | -1.35% | 25.2만 |
|---|
| 2026.06.10 | ₩67,353 | ₩68,158 | ₩67,092 | ₩67,139 | -0.32% | 22.9만 |
|---|
| 2026.06.09 | ₩65,007 | ₩66,844 | ₩65,007 | ₩66,723 | +2.64% | 29.1만 |
|---|
| 2026.06.08 | ₩65,047 | ₩65,499 | ₩64,015 | ₩64,377 | -1.03% | 14.4만 |
|---|
| 2026.06.05 | ₩63,545 | ₩65,449 | ₩63,217 | ₩64,940 | +2.19% | 17.7만 |
|---|
| 2026.06.04 | ₩63,948 | ₩64,712 | ₩62,754 | ₩63,733 | -0.34% | 30.5만 |
|---|
| 2026.06.03 | ₩64,390 | ₩65,396 | ₩63,103 | ₩63,666 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩64,551 | ₩65,436 | ₩64,363 | ₩65,020 | +0.73% | 20.6만 |
|---|
| 2026.06.01 | ₩64,363 | ₩65,731 | ₩63,451 | ₩64,846 | +0.75% | 24.1만 |
|---|
| 2026.05.29 | ₩64,846 | ₩65,573 | ₩63,438 | ₩64,484 | -0.56% | 23.5만 |
|---|
| 2026.05.28 | ₩64,149 | ₩65,945 | ₩63,344 | ₩64,765 | +0.96% | 21만 |
|---|
| 2026.05.27 | ₩63,572 | ₩64,108 | ₩62,486 | ₩64,108 | +0.84% | 61.8만 |
|---|
| 2026.05.26 | ₩63,358 | ₩64,162 | ₩62,687 | ₩63,277 | -0.13% | 32.3만 |
|---|
| 2026.05.22 | ₩64,363 | ₩64,564 | ₩62,995 | ₩63,331 | -1.60% | 23.3만 |
|---|
| 2026.05.21 | ₩63,612 | ₩64,698 | ₩63,223 | ₩64,323 | +1.12% | 27.2만 |
|---|
| 2026.05.20 | ₩62,258 | ₩64,028 | ₩61,707 | ₩63,988 | +2.78% | 24.7만 |
|---|
| 2026.05.19 | ₩61,467 | ₩62,915 | ₩60,723 | ₩61,869 | +0.65% | 9.8만 |
|---|
| 2026.05.18 | ₩62,700 | ₩63,022 | ₩61,480 | ₩61,896 | -1.28% | 14.5만 |
|---|
| 2026.05.15 | ₩62,070 | ₩62,660 | ₩60,823 | ₩62,486 | +0.67% | 19.9만 |
|---|
| 2026.05.14 | ₩61,601 | ₩62,070 | ₩60,743 | ₩62,017 | +0.67% | 20.9만 |
|---|
| 2026.05.13 | ₩62,312 | ₩62,486 | ₩60,354 | ₩61,400 | -1.46% | 23.4만 |
|---|
| 2026.05.12 | ₩62,513 | ₩62,821 | ₩60,877 | ₩62,446 | -0.11% | 25.2만 |
|---|
| 2026.05.11 | ₩63,840 | ₩65,221 | ₩62,184 | ₩62,245 | -2.50% | 19.5만 |
|---|
| 2026.05.08 | ₩60,099 | ₩64,350 | ₩60,046 | ₩63,492 | +5.64% | 33.9만 |
|---|
| 2026.05.07 | ₩59,053 | ₩60,327 | ₩58,001 | ₩58,933 | -0.20% | 14.9만 |
|---|
| 2026.05.06 | ₩59,281 | ₩60,025 | ₩58,825 | ₩59,187 | -0.16% | 14.8만 |
|---|
| 2026.05.05 | ₩58,450 | ₩59,335 | ₩57,820 | ₩58,705 | +0.44% | 27.7만 |
|---|
| 2026.05.04 | ₩58,088 | ₩58,276 | ₩57,002 | ₩58,074 | -0.02% | 20.4만 |
|---|
| 2026.05.01 | ₩60,354 | ₩60,354 | ₩58,021 | ₩58,329 | -3.35% | 25.8만 |
|---|
| 2026.04.30 | ₩60,300 | ₩61,494 | ₩60,106 | ₩60,367 | +0.11% | 36.6만 |
|---|
| 2026.04.29 | ₩60,166 | ₩60,649 | ₩59,804 | ₩60,300 | +0.22% | 37만 |
|---|
| 2026.04.28 | ₩61,132 | ₩61,239 | ₩60,046 | ₩60,488 | -1.05% | 22.4만 |
|---|
| 2026.04.27 | ₩59,415 | ₩60,837 | ₩58,758 | ₩60,528 | +1.87% | 12만 |
|---|
| 2026.04.24 | ₩60,086 | ₩60,542 | ₩59,254 | ₩59,469 | -1.03% | 11.2만 |
|---|
| 2026.04.23 | ₩60,260 | ₩60,944 | ₩59,891 | ₩60,381 | +0.20% | 14만 |
|---|
| 2026.04.22 | ₩58,959 | ₩60,139 | ₩58,678 | ₩59,938 | +1.66% | 22.2만 |
|---|
| 2026.04.21 | ₩58,986 | ₩59,549 | ₩58,658 | ₩58,892 | -0.16% | 14.7만 |
|---|
| 2026.04.20 | ₩58,664 | ₩59,348 | ₩58,664 | ₩59,000 | +0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩57,994 | ₩59,308 | ₩57,991 | ₩58,812 | +1.41% | 10.7만 |
|---|
| 2026.04.16 | ₩56,425 | ₩57,686 | ₩56,425 | ₩57,659 | +2.19% | 10.6만 |
|---|
| 2026.04.15 | ₩56,573 | ₩56,814 | ₩56,097 | ₩56,747 | +0.31% | 14만 |
|---|
| 2026.04.14 | ₩55,929 | ₩57,169 | ₩55,486 | ₩56,827 | +1.61% | 14.7만 |
|---|
| 2026.04.13 | ₩57,122 | ₩57,122 | ₩55,393 | ₩56,157 | -1.69% | 17.5만 |
|---|
| 2026.04.10 | ₩56,908 | ₩57,940 | ₩56,345 | ₩57,230 | +0.57% | 17만 |
|---|
| 2026.04.09 | ₩55,553 | ₩57,632 | ₩55,553 | ₩57,230 | +3.02% | 28.9만 |
|---|
| 2026.04.08 | ₩55,647 | ₩56,519 | ₩55,513 | ₩55,862 | +0.39% | 45.5만 |
|---|
| 2026.04.07 | ₩54,950 | ₩55,634 | ₩53,770 | ₩54,963 | +0.02% | 18.5만 |
|---|
| 2026.04.06 | ₩54,441 | ₩55,513 | ₩54,172 | ₩54,990 | +1.01% | 19.7만 |
|---|
| 2026.04.02 | ₩52,791 | ₩54,414 | ₩52,490 | ₩54,172 | +2.62% | 16.2만 |
|---|
| 2026.04.01 | ₩51,759 | ₩53,126 | ₩51,437 | ₩52,805 | +2.02% | 19.1만 |
|---|
| 2026.03.31 | ₩52,295 | ₩52,697 | ₩50,646 | ₩51,531 | -1.46% | 24.4만 |
|---|
| 2026.03.30 | ₩50,954 | ₩51,759 | ₩50,418 | ₩51,745 | +1.55% | 11.4만 |
|---|
| 2026.03.27 | ₩50,418 | ₩50,766 | ₩50,150 | ₩50,270 | -0.29% | 10.4만 |
|---|
| 2026.03.26 | ₩50,136 | ₩50,927 | ₩50,016 | ₩50,713 | +1.15% | 10.1만 |
|---|
| 2026.03.25 | ₩49,774 | ₩50,357 | ₩49,224 | ₩50,163 | +0.78% | 12.8만 |
|---|
| 2026.03.24 | ₩49,881 | ₩50,016 | ₩48,621 | ₩49,600 | -0.56% | 16.3만 |
|---|
| 2026.03.23 | ₩51,343 | ₩51,484 | ₩50,069 | ₩50,284 | -2.06% | 23.2만 |
|---|
| 2026.03.20 | ₩51,222 | ₩51,222 | ₩49,497 | ₩49,814 | -2.75% | 58.6만 |
|---|
| 2026.03.19 | ₩49,814 | ₩51,075 | ₩49,814 | ₩51,008 | +2.40% | 21.9만 |
|---|
| 2026.03.18 | ₩50,391 | ₩50,914 | ₩49,935 | ₩50,176 | -0.43% | 17만 |
|---|
| 2026.03.17 | ₩50,740 | ₩51,759 | ₩50,324 | ₩50,458 | -0.55% | 15.6만 |
|---|
| 2026.03.16 | ₩50,002 | ₩51,201 | ₩49,881 | ₩50,740 | +1.47% | 12.7만 |
|---|
| 2026.03.13 | ₩50,311 | ₩50,485 | ₩49,466 | ₩49,506 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩50,820 | ₩51,229 | ₩49,613 | ₩49,788 | -2.03% | 16.3만 |
|---|
| 2026.03.11 | ₩51,222 | ₩51,350 | ₩50,632 | ₩51,222 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩51,129 | ₩52,255 | ₩51,061 | ₩51,263 | +0.26% | 14.5만 |
|---|
| 2026.03.09 | ₩49,171 | ₩51,289 | ₩49,064 | ₩51,236 | +4.20% | 19.7만 |
|---|
| 2026.03.06 | ₩49,975 | ₩50,284 | ₩49,077 | ₩49,761 | -0.43% | 11만 |
|---|
| 2026.03.05 | ₩51,035 | ₩51,035 | ₩49,747 | ₩50,579 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩50,552 | ₩51,343 | ₩50,016 | ₩51,236 | +1.35% | 16.4만 |
|---|
| 2026.03.03 | ₩50,163 | ₩50,827 | ₩49,198 | ₩50,311 | +0.29% | 9.7만 |
|---|
| 2026.03.02 | ₩49,922 | ₩50,860 | ₩49,812 | ₩50,847 | +1.85% | 9.1만 |
|---|
| 2026.02.27 | ₩50,820 | ₩51,524 | ₩50,150 | ₩50,659 | -0.32% | 17.5만 |
|---|
| 2026.02.26 | ₩50,981 | ₩51,665 | ₩50,968 | ₩51,142 | +0.32% | 11.7만 |
|---|
| 2026.02.25 | ₩50,686 | ₩51,088 | ₩49,895 | ₩50,968 | +0.56% | 14.1만 |
|---|
| 2026.02.24 | ₩50,820 | ₩50,954 | ₩50,431 | ₩50,498 | -0.63% | 11.4만 |
|---|
| 2026.02.23 | ₩51,222 | ₩51,745 | ₩50,150 | ₩50,753 | -0.92% | 11.6만 |
|---|
| 2026.02.20 | ₩50,324 | ₩51,674 | ₩50,016 | ₩51,249 | +1.84% | 22.7만 |
|---|
| 2026.02.19 | ₩49,613 | ₩50,766 | ₩49,479 | ₩50,176 | +1.14% | 13만 |
|---|
| 2026.02.18 | ₩49,345 | ₩49,794 | ₩48,608 | ₩49,573 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩47,347 | ₩49,519 | ₩47,039 | ₩49,479 | +4.50% | 25.8만 |
|---|
| 2026.02.13 | ₩48,970 | ₩50,150 | ₩46,730 | ₩46,999 | -4.03% | 36.5만 |
|---|
| 2026.02.12 | ₩47,495 | ₩48,983 | ₩46,462 | ₩48,769 | +2.68% | 25.4만 |
|---|
| 2026.02.11 | ₩49,278 | ₩49,345 | ₩47,320 | ₩47,374 | -3.86% | 11.3만 |
|---|
| 2026.02.10 | ₩48,903 | ₩49,372 | ₩48,849 | ₩49,023 | +0.25% | 9.4만 |
|---|
| 2026.02.09 | ₩48,943 | ₩49,077 | ₩48,420 | ₩48,782 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩48,809 | ₩49,426 | ₩48,581 | ₩48,849 | +0.08% | 16.7만 |
|---|
| 2026.02.05 | ₩48,152 | ₩48,889 | ₩47,998 | ₩48,621 | +0.97% | 19.3만 |
|---|
| 2026.02.04 | ₩49,090 | ₩49,211 | ₩47,736 | ₩47,816 | -2.59% | 16만 |
|---|
| 2026.02.03 | ₩49,345 | ₩49,855 | ₩48,272 | ₩48,661 | -1.39% | 18.8만 |
|---|
| 2026.02.02 | ₩48,044 | ₩49,721 | ₩47,870 | ₩49,198 | +2.40% | 20.2만 |
|---|
| 2026.01.30 | ₩47,736 | ₩48,018 | ₩46,261 | ₩48,004 | +0.56% | 23.6만 |
|---|
| 2026.01.29 | ₩46,006 | ₩47,910 | ₩45,993 | ₩47,897 | +4.11% | 15.7만 |
|---|
| 2026.01.28 | ₩47,066 | ₩47,066 | ₩45,725 | ₩45,805 | -2.68% | 15만 |
|---|
| 2026.01.27 | ₩47,951 | ₩47,951 | ₩47,146 | ₩47,159 | -1.65% | 15.3만 |
|---|
| 2026.01.26 | ₩47,870 | ₩48,125 | ₩47,361 | ₩47,924 | +0.11% | 12.1만 |
|---|
| 2026.01.23 | ₩48,232 | ₩48,232 | ₩47,347 | ₩47,803 | -0.89% | 9.7만 |
|---|
| 2026.01.22 | ₩48,406 | ₩49,037 | ₩48,205 | ₩48,299 | -0.22% | 9.6만 |
|---|
| 2026.01.21 | ₩47,830 | ₩48,406 | ₩47,468 | ₩48,380 | +1.15% | 13.4만 |
|---|
| 2026.01.20 | ₩47,334 | ₩48,004 | ₩46,670 | ₩47,629 | +0.62% | 19.2만 |
|---|
| 2026.01.16 | ₩49,506 | ₩50,284 | ₩47,810 | ₩48,474 | -2.09% | 35.5만 |
|---|
| 2026.01.15 | ₩50,673 | ₩51,061 | ₩49,412 | ₩49,801 | -1.72% | 15.7만 |
|---|
| 2026.01.14 | ₩50,391 | ₩50,834 | ₩50,190 | ₩50,740 | +0.69% | 10.6만 |
|---|
| 2026.01.13 | ₩50,686 | ₩51,068 | ₩50,176 | ₩50,257 | -0.85% | 7.8만 |
|---|
| 2026.01.12 | ₩50,847 | ₩51,088 | ₩50,418 | ₩50,592 | -0.50% | 9.3만 |
|---|
| 2026.01.09 | ₩51,048 | ₩51,450 | ₩50,445 | ₩50,726 | -0.63% | 10.3만 |
|---|
| 2026.01.08 | ₩49,935 | ₩51,642 | ₩49,881 | ₩51,061 | +2.26% | 11만 |
|---|
| 2026.01.07 | ₩50,820 | ₩50,820 | ₩49,861 | ₩49,962 | -1.69% | 13.2만 |
|---|
| 2026.01.06 | ₩50,418 | ₩51,075 | ₩50,029 | ₩50,713 | +0.59% | 15.4만 |
|---|
| 2026.01.05 | ₩49,332 | ₩50,539 | ₩49,332 | ₩50,458 | +2.28% | 23.3만 |
|---|
| 2026.01.02 | ₩49,627 | ₩49,928 | ₩49,238 | ₩49,519 | -0.22% | 11만 |
|---|
| 2025.12.31 | ₩49,747 | ₩49,747 | ₩49,037 | ₩49,613 | -0.27% | 17.1만 |
|---|
| 2025.12.30 | ₩49,949 | ₩50,029 | ₩49,533 | ₩49,694 | -0.51% | 13.8만 |
|---|
| 2025.12.29 | ₩49,426 | ₩50,109 | ₩49,345 | ₩50,083 | +1.33% | 10만 |
|---|
| 2025.12.26 | ₩49,747 | ₩49,888 | ₩48,943 | ₩49,291 | -0.92% | 8.4만 |
|---|
| 2025.12.24 | ₩49,224 | ₩49,868 | ₩48,769 | ₩49,747 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩49,975 | ₩50,009 | ₩49,318 | ₩49,385 | -1.18% | 17.3만 |
|---|
| 2025.12.22 | ₩49,613 | ₩50,150 | ₩49,345 | ₩49,975 | +0.73% | 12.3만 |
|---|
| 2025.12.19 | ₩50,968 | ₩51,102 | ₩49,533 | ₩49,734 | -2.42% | 23.3만 |
|---|
| 2025.12.18 | ₩50,874 | ₩51,853 | ₩50,820 | ₩51,222 | +0.69% | 18.9만 |
|---|
| 2025.12.17 | ₩50,592 | ₩51,303 | ₩50,042 | ₩50,539 | -0.11% | 16.3만 |
|---|
| 2025.12.16 | ₩50,270 | ₩50,954 | ₩50,143 | ₩50,351 | +0.16% | 20.2만 |
|---|
| 2025.12.15 | ₩50,042 | ₩50,391 | ₩49,808 | ₩50,244 | +0.40% | 13.6만 |
|---|
| 2025.12.12 | ₩49,600 | ₩50,136 | ₩49,359 | ₩49,721 | +0.24% | 16.6만 |
|---|
| 2025.12.11 | ₩48,272 | ₩49,479 | ₩48,272 | ₩49,412 | +2.36% | 17.2만 |
|---|
| 2025.12.10 | ₩48,031 | ₩48,433 | ₩47,830 | ₩48,152 | +0.25% | 35만 |
|---|
| 2025.12.09 | ₩46,945 | ₩48,279 | ₩46,780 | ₩47,910 | +2.06% | 23.9만 |
|---|
| 2025.12.08 | ₩48,071 | ₩48,071 | ₩47,106 | ₩47,387 | -1.42% | 9.3만 |
|---|
| 2025.12.05 | ₩47,602 | ₩47,991 | ₩47,280 | ₩47,924 | +0.68% | 11.3만 |
|---|
| 2025.12.04 | ₩46,221 | ₩48,004 | ₩46,221 | ₩47,749 | +3.31% | 24만 |
|---|
| 2025.12.03 | ₩45,336 | ₩46,476 | ₩44,920 | ₩46,140 | +1.77% | 27만 |
|---|
| 2025.12.02 | ₩45,188 | ₩45,188 | ₩44,612 | ₩44,679 | -1.13% | 8.4만 |
|---|
| 2025.12.01 | ₩44,545 | ₩45,108 | ₩44,545 | ₩45,054 | +1.14% | 13.2만 |
|---|
| 2025.11.28 | ₩44,920 | ₩44,920 | ₩44,612 | ₩44,813 | -0.24% | 4.5만 |
|---|
| 2025.11.26 | ₩44,290 | ₩44,934 | ₩44,290 | ₩44,853 | +1.27% | 14.8만 |
|---|
| 2025.11.25 | ₩43,606 | ₩44,518 | ₩43,606 | ₩44,370 | +1.75% | 11.6만 |
|---|
| 2025.11.24 | ₩44,384 | ₩44,572 | ₩43,847 | ₩43,928 | -1.03% | 14.2만 |
|---|
| 2025.11.21 | ₩43,244 | ₩44,665 | ₩43,244 | ₩44,330 | +2.51% | 16.8만 |
|---|
| 2025.11.20 | ₩43,472 | ₩43,982 | ₩43,110 | ₩43,123 | -0.80% | 22.5만 |
|---|
| 2025.11.19 | ₩43,177 | ₩43,311 | ₩42,560 | ₩43,029 | -0.34% | 14.3만 |
|---|
| 2025.11.18 | ₩42,600 | ₩43,552 | ₩42,439 | ₩43,217 | +1.45% | 13.7만 |
|---|
| 2025.11.17 | ₩43,472 | ₩43,593 | ₩42,453 | ₩42,614 | -1.97% | 15.2만 |
|---|
| 2025.11.14 | ₩43,392 | ₩43,700 | ₩42,936 | ₩43,512 | +0.28% | 8만 |
|---|
| 2025.11.13 | ₩43,847 | ₩44,384 | ₩43,324 | ₩43,418 | -0.98% | 11.9만 |
|---|
| 2025.11.12 | ₩43,713 | ₩44,089 | ₩43,445 | ₩43,955 | +0.55% | 14.3만 |
|---|
| 2025.11.11 | ₩43,177 | ₩44,464 | ₩43,177 | ₩43,847 | +1.55% | 16.3만 |
|---|
| 2025.11.10 | ₩44,116 | ₩44,116 | ₩42,976 | ₩43,016 | -2.49% | 13.4만 |
|---|
| 2025.11.07 | ₩42,332 | ₩44,196 | ₩42,238 | ₩43,982 | +3.90% | 34.8만 |
|---|
| 2025.11.06 | ₩41,595 | ₩42,346 | ₩41,548 | ₩42,171 | +1.39% | 9.6만 |
|---|
| 2025.11.05 | ₩40,763 | ₩41,568 | ₩40,569 | ₩41,233 | +1.15% | 12.5만 |
|---|
| 2025.11.04 | ₩39,825 | ₩40,737 | ₩39,704 | ₩40,696 | +2.19% | 13.3만 |
|---|
| 2025.11.03 | ₩39,557 | ₩40,053 | ₩39,248 | ₩39,986 | +1.08% | 6.8만 |
|---|
| 2025.10.31 | ₩39,181 | ₩39,798 | ₩38,976 | ₩39,650 | +1.20% | 7.3만 |
|---|
| 2025.10.30 | ₩39,382 | ₩39,691 | ₩39,181 | ₩39,262 | -0.31% | 4.9만 |
|---|
| 2025.10.29 | ₩39,396 | ₩39,838 | ₩39,209 | ₩39,449 | +0.14% | 8.1만 |
|---|
| 2025.10.28 | ₩39,557 | ₩39,629 | ₩39,275 | ₩39,449 | -0.27% | 6.2만 |
|---|
| 2025.10.27 | ₩39,825 | ₩39,890 | ₩39,557 | ₩39,758 | -0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩39,919 | ₩39,959 | ₩39,664 | ₩39,717 | -0.50% | 5.9만 |
|---|
| 2025.10.23 | ₩40,093 | ₩40,093 | ₩39,624 | ₩39,691 | -1.00% | 6.5만 |
|---|
| 2025.10.22 | ₩39,785 | ₩40,080 | ₩39,302 | ₩40,053 | +0.67% | 8.7만 |
|---|
| 2025.10.21 | ₩39,101 | ₩39,959 | ₩39,020 | ₩39,664 | +1.44% | 8.5만 |
|---|
| 2025.10.20 | ₩39,396 | ₩39,422 | ₩38,692 | ₩39,034 | -0.92% | 8.8만 |
|---|
| 2025.10.17 | ₩38,886 | ₩39,691 | ₩38,886 | ₩39,195 | +0.79% | 11.1만 |
|---|
| 2025.10.16 | ₩39,959 | ₩39,959 | ₩38,792 | ₩39,074 | -2.21% | 8.9만 |
|---|
| 2025.10.15 | ₩39,168 | ₩39,959 | ₩39,168 | ₩39,919 | +1.92% | 8.9만 |
|---|
| 2025.10.14 | ₩38,537 | ₩39,134 | ₩38,378 | ₩39,060 | +1.36% | 8.5만 |
|---|
| 2025.10.13 | ₩37,921 | ₩38,886 | ₩37,867 | ₩38,792 | +2.30% | 12.4만 |
|---|
| 2025.10.10 | ₩38,980 | ₩39,094 | ₩37,592 | ₩37,679 | -3.34% | 11.1만 |
|---|