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 | ₩65,151 | ₩66,868 | ₩64,506 | ₩65,070 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,373 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,631 | — | — |
| 2026.09.14–2026.09.16 | ₩73,709 | ₩74,071 | ₩70,033 | ₩71,174 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,105 | ₩75,084 | ₩72,703 | ₩73,414 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,454 | ₩74,876 | ₩71,536 | ₩73,749 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩74,017 | ₩75,600 | ₩72,435 | ₩73,830 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,256 |
| ₩74,091 |
| ₩74,232 |
| -4.31% |
| 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,131 | ₩79,208 | ₩73,427 | ₩77,948 | +3.75% | 96만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,356 | ₩79,584 | ₩72,369 | ₩75,855 | -4.41% | 138.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,116 | ₩81,019 | ₩76,620 | ₩78,752 | +2.12% | 159.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,272 | ₩77,579 | ₩72,703 | ₩77,223 | +3.97% | 157.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,597 | ₩74,393 | ₩68,960 | ₩74,138 | +5.02% | 120.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,033 | ₩73,025 | ₩69,068 | ₩70,248 | +0.31% | 152.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,361 | ₩74,828 | ₩69,872 | ₩70,597 | -1.07% | 167.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,662 | ₩71,737 | ₩63,494 | ₩71,670 | +12.58% | 251.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,465 | ₩67,039 | ₩62,361 | ₩63,581 | -4.34% | 124.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,070 | ₩68,377 | ₩64,037 | ₩66,667 | +2.45% | 112.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,386 | ₩65,754 | ₩62,777 | ₩64,963 | +0.90% | 114.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,380 | ₩65,969 | ₩62,508 | ₩64,507 | +1.78% | 138.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,723 | ₩64,722 | ₩60,744 | ₩63,353 | +1.01% | 99.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,863 | ₩65,245 | ₩60,376 | ₩62,508 | -2.12% | 109만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,109 | ₩64,373 | ₩57,022 | ₩63,514 | +9.30% | 111.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,437 | ₩61,516 | ₩58,042 | ₩58,350 | -1.83% | 133.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,685 | ₩60,966 | ₩58,679 | ₩59,490 | +1.37% | 72.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,143 | ₩59,329 | ₩55,412 | ₩58,833 | +2.96% | 67.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,460 | ₩57,961 | ₩53,789 | ₩57,250 | +5.12% | 129.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,972 | ₩54,433 | ₩50,436 | ₩54,192 | +6.32% | 71.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,361 | ₩51,502 | ₩48,638 | ₩50,288 | -2.09% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,020 | ₩51,777 | ₩49,514 | ₩49,832 | -0.38% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,188 | ₩52,274 | ₩49,081 | ₩49,524 | +0.68% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,940 | ₩51,361 | ₩49,095 | ₩49,779 | -0.32% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,241 | ₩51,764 | ₩49,913 | ₩50,677 | -1.10% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,364 | ₩51,693 | ₩47,056 | ₩51,268 | +8.24% | 75.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,960 | ₩50,168 | ₩46,479 | ₩47,015 | -3.97% | 92만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,062 | ₩49,873 | ₩47,753 | ₩48,866 | +1.67% | 90.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,887 | ₩48,142 | ₩45,741 | ₩48,021 | +0.28% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,351 | ₩49,054 | ₩46,687 | ₩47,820 | +0.99% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,865 | ₩51,107 | ₩47,827 | ₩48,491 | -4.67% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,349 | ₩51,661 | ₩49,349 | ₩50,744 | +2.83% | 73.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,443 | ₩50,127 | ₩49,054 | ₩49,537 | +0.19% | 51.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,631 | ₩50,168 | ₩48,786 | ₩49,309 | -0.65% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,060 | ₩51,871 | ₩49,551 | ₩49,752 | -0.62% | 92.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,088 | ₩50,154 | ₩46,797 | ₩49,738 | +3.43% | 102.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,561 | ₩48,021 | ₩44,561 | ₩47,941 | +7.59% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,400 | ₩44,950 | ₩43,622 | ₩44,829 | +0.97% | 45.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,488 | ₩44,681 | ₩42,455 | ₩44,346 | +1.97% | 82.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,131 | ₩44,480 | ₩42,951 | ₩43,528 | -1.37% | 63.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,571 | ₩44,212 | ₩39,262 | ₩43,997 | +11.19% | 77만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,839 | ₩39,905 | ₩38,990 | ₩39,665 | -0.44% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,410 | ₩40,107 | ₩38,706 | ₩39,732 | +0.82% | 38.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,934 | ₩39,973 | ₩37,881 | ₩39,209 | +3.36% | 49.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,241 | ₩40,349 | ₩37,606 | ₩37,693 | -6.33% | 59.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩40,590 | ₩41,180 | ₩39,960 | ₩40,148 | -1.09% | 61.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,711 | ₩40,946 | ₩39,718 | ₩40,630 | -0.20% | 55.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩42,508 | ₩42,844 | ₩40,711 | ₩40,711 | -4.23% | 62.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩43,058 | ₩43,843 | ₩42,562 | ₩43,045 | -0.03% | 53만 |
|---|
| 2025.09.02–2025.09.05 | ₩42,321 | ₩43,152 | ₩41,583 | ₩42,924 | +1.43% | 39.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩42,656 | ₩43,058 | ₩42,321 | ₩42,723 | +0.16% | 12.1만 |
|---|