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 | ₩65,148 | ₩66,865 | ₩64,503 | ₩65,067 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,370 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,628 | — | — |
| 2026.09.14–2026.09.16 | ₩73,706 | ₩74,068 | ₩70,030 | ₩71,170 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,102 | ₩75,080 | ₩72,700 | ₩73,410 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,451 | ₩74,872 | ₩71,533 | ₩73,746 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩74,014 | ₩75,597 | ₩72,431 | ₩73,826 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,253 |
| ₩74,088 |
| ₩74,229 |
| -4.31% |
| 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,127 | ₩79,205 | ₩73,424 | ₩77,944 | +3.75% | 96만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,352 | ₩79,581 | ₩72,366 | ₩75,852 | -4.41% | 138.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,112 | ₩81,016 | ₩76,616 | ₩78,749 | +2.12% | 159.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,269 | ₩77,575 | ₩72,700 | ₩77,220 | +3.97% | 157.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,594 | ₩74,390 | ₩68,957 | ₩74,135 | +5.02% | 120.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,030 | ₩73,021 | ₩69,065 | ₩70,245 | +0.31% | 152.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,358 | ₩74,824 | ₩69,869 | ₩70,594 | -1.07% | 167.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,659 | ₩71,734 | ₩63,491 | ₩71,667 | +12.58% | 251.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,462 | ₩67,036 | ₩62,358 | ₩63,579 | -4.34% | 124.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,067 | ₩68,374 | ₩64,035 | ₩66,664 | +2.45% | 112.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,383 | ₩65,752 | ₩62,774 | ₩64,960 | +0.90% | 114.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,377 | ₩65,966 | ₩62,506 | ₩64,504 | +1.78% | 138.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,720 | ₩64,719 | ₩60,742 | ₩63,351 | +1.01% | 99.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,860 | ₩65,242 | ₩60,373 | ₩62,506 | -2.12% | 109만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,106 | ₩64,370 | ₩57,020 | ₩63,511 | +9.30% | 111.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,434 | ₩61,513 | ₩58,039 | ₩58,347 | -1.83% | 133.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,683 | ₩60,963 | ₩58,676 | ₩59,488 | +1.37% | 72.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,140 | ₩59,327 | ₩55,410 | ₩58,830 | +2.96% | 67.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,458 | ₩57,958 | ₩53,787 | ₩57,248 | +5.12% | 129.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,970 | ₩54,431 | ₩50,434 | ₩54,189 | +6.32% | 71.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,359 | ₩51,500 | ₩48,636 | ₩50,286 | -2.09% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,018 | ₩51,775 | ₩49,512 | ₩49,830 | -0.38% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,186 | ₩52,271 | ₩49,079 | ₩49,522 | +0.68% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,937 | ₩51,359 | ₩49,092 | ₩49,776 | -0.32% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,238 | ₩51,762 | ₩49,911 | ₩50,675 | -1.10% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,362 | ₩51,690 | ₩47,054 | ₩51,265 | +8.24% | 75.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,958 | ₩50,165 | ₩46,477 | ₩47,013 | -3.97% | 92만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,059 | ₩49,870 | ₩47,751 | ₩48,864 | +1.67% | 90.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,885 | ₩48,140 | ₩45,739 | ₩48,019 | +0.28% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,349 | ₩49,052 | ₩46,685 | ₩47,818 | +0.99% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,863 | ₩51,104 | ₩47,825 | ₩48,489 | -4.67% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,347 | ₩51,658 | ₩49,347 | ₩50,742 | +2.83% | 73.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,441 | ₩50,125 | ₩49,052 | ₩49,535 | +0.19% | 51.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,629 | ₩50,165 | ₩48,784 | ₩49,307 | -0.65% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,058 | ₩51,869 | ₩49,548 | ₩49,750 | -0.62% | 92.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,086 | ₩50,152 | ₩46,795 | ₩49,736 | +3.43% | 102.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,559 | ₩48,019 | ₩44,559 | ₩47,939 | +7.59% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,398 | ₩44,948 | ₩43,620 | ₩44,827 | +0.97% | 45.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,486 | ₩44,679 | ₩42,453 | ₩44,344 | +1.97% | 82.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,129 | ₩44,478 | ₩42,949 | ₩43,526 | -1.37% | 63.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,569 | ₩44,210 | ₩39,260 | ₩43,995 | +11.19% | 77만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,837 | ₩39,903 | ₩38,988 | ₩39,663 | -0.44% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,408 | ₩40,105 | ₩38,704 | ₩39,730 | +0.82% | 38.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,933 | ₩39,971 | ₩37,879 | ₩39,207 | +3.36% | 49.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,240 | ₩40,347 | ₩37,604 | ₩37,691 | -6.33% | 59.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩40,588 | ₩41,179 | ₩39,958 | ₩40,146 | -1.09% | 61.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,709 | ₩40,944 | ₩39,716 | ₩40,629 | -0.20% | 55.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩42,506 | ₩42,842 | ₩40,709 | ₩40,709 | -4.23% | 62.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩43,056 | ₩43,841 | ₩42,560 | ₩43,043 | -0.03% | 53만 |
|---|
| 2025.09.02–2025.09.05 | ₩42,319 | ₩43,150 | ₩41,581 | ₩42,922 | +1.43% | 39.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩42,654 | ₩43,056 | ₩42,319 | ₩42,721 | +0.16% | 12.1만 |
|---|