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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,143 | ₩66,859 | ₩64,497 | ₩65,062 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,364 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,622 | — | — |
| 2026.09.14–2026.09.16 | ₩73,699 | ₩74,062 | ₩70,025 | ₩71,165 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,096 | ₩75,074 | ₩72,694 | ₩73,404 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,445 | ₩74,866 | ₩71,527 | ₩73,740 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩74,008 | ₩75,591 | ₩72,425 | ₩73,820 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,246 |
| ₩74,082 |
| ₩74,223 |
| -4.31% |
| 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,121 | ₩79,198 | ₩73,418 | ₩77,938 | +3.75% | 96만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,346 | ₩79,574 | ₩72,360 | ₩75,845 | -4.41% | 138.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,106 | ₩81,009 | ₩76,610 | ₩78,742 | +2.12% | 159.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,263 | ₩77,569 | ₩72,694 | ₩77,213 | +3.97% | 157.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,588 | ₩74,384 | ₩68,952 | ₩74,129 | +5.02% | 120.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,025 | ₩73,015 | ₩69,059 | ₩70,239 | +0.31% | 152.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,352 | ₩74,818 | ₩69,864 | ₩70,588 | -1.07% | 167.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,654 | ₩71,728 | ₩63,486 | ₩71,661 | +12.58% | 251.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,457 | ₩67,031 | ₩62,353 | ₩63,573 | -4.34% | 124.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,062 | ₩68,368 | ₩64,029 | ₩66,658 | +2.45% | 112.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,378 | ₩65,746 | ₩62,769 | ₩64,955 | +0.90% | 114.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,372 | ₩65,961 | ₩62,500 | ₩64,499 | +1.78% | 138.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,715 | ₩64,713 | ₩60,737 | ₩63,345 | +1.01% | 99.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,855 | ₩65,236 | ₩60,368 | ₩62,500 | -2.12% | 109만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,101 | ₩64,365 | ₩57,015 | ₩63,506 | +9.30% | 111.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,429 | ₩61,508 | ₩58,034 | ₩58,343 | -1.83% | 133.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,678 | ₩60,958 | ₩58,671 | ₩59,483 | +1.37% | 72.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,136 | ₩59,322 | ₩55,405 | ₩58,825 | +2.96% | 67.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,453 | ₩57,954 | ₩53,783 | ₩57,243 | +5.12% | 129.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,966 | ₩54,426 | ₩50,429 | ₩54,185 | +6.32% | 71.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,355 | ₩51,496 | ₩48,632 | ₩50,282 | -2.09% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,014 | ₩51,771 | ₩49,508 | ₩49,826 | -0.38% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,182 | ₩52,267 | ₩49,075 | ₩49,517 | +0.68% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,933 | ₩51,355 | ₩49,088 | ₩49,772 | -0.32% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,234 | ₩51,757 | ₩49,906 | ₩50,671 | -1.10% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,358 | ₩51,686 | ₩47,050 | ₩51,261 | +8.24% | 75.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,954 | ₩50,161 | ₩46,473 | ₩47,009 | -3.97% | 92만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,056 | ₩49,866 | ₩47,747 | ₩48,860 | +1.67% | 90.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,881 | ₩48,136 | ₩45,735 | ₩48,015 | +0.28% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,345 | ₩49,048 | ₩46,681 | ₩47,814 | +0.99% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,859 | ₩51,100 | ₩47,821 | ₩48,485 | -4.67% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,343 | ₩51,654 | ₩49,343 | ₩50,738 | +2.83% | 73.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,437 | ₩50,121 | ₩49,048 | ₩49,531 | +0.19% | 51.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,625 | ₩50,161 | ₩48,780 | ₩49,303 | -0.65% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,054 | ₩51,865 | ₩49,544 | ₩49,745 | -0.62% | 92.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,082 | ₩50,148 | ₩46,791 | ₩49,732 | +3.43% | 102.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,555 | ₩48,015 | ₩44,555 | ₩47,935 | +7.59% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,394 | ₩44,944 | ₩43,616 | ₩44,823 | +0.97% | 45.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,482 | ₩44,676 | ₩42,449 | ₩44,340 | +1.97% | 82.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,126 | ₩44,475 | ₩42,946 | ₩43,522 | -1.37% | 63.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,566 | ₩44,206 | ₩39,257 | ₩43,992 | +11.19% | 77만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,834 | ₩39,900 | ₩38,985 | ₩39,660 | -0.44% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,405 | ₩40,102 | ₩38,701 | ₩39,727 | +0.82% | 38.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,929 | ₩39,968 | ₩37,876 | ₩39,204 | +3.36% | 49.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,236 | ₩40,344 | ₩37,601 | ₩37,688 | -6.33% | 59.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩40,585 | ₩41,175 | ₩39,955 | ₩40,142 | -1.09% | 61.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,706 | ₩40,940 | ₩39,713 | ₩40,625 | -0.20% | 55.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩42,503 | ₩42,838 | ₩40,706 | ₩40,706 | -4.23% | 62.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩43,053 | ₩43,837 | ₩42,557 | ₩43,039 | -0.03% | 53만 |
|---|
| 2025.09.02–2025.09.05 | ₩42,315 | ₩43,147 | ₩41,578 | ₩42,919 | +1.43% | 39.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩42,650 | ₩43,053 | ₩42,315 | ₩42,718 | +0.16% | 12.1만 |
|---|