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 | ₩66,063 | ₩66,854 | ₩65,030 | ₩65,057 | -1.52% | 30.8만 |
| 2026.10.08 | ₩65,137 | ₩66,814 | ₩64,492 | ₩66,036 | +1.38% | 40.3만 |
| 2026.10.07 | ₩66,519 | ₩67,893 | ₩63,083 | ₩65,097 | -2.14% | 80.2만 |
| 2026.10.06 | ₩72,567 | ₩72,567 | ₩66,317 | ₩67,055 | -7.60% | 80만 |
| 2026.10.05 | ₩73,184 | ₩73,747 | ₩72,060 | ₩72,701 | -0.66% | 13.1만 |
| 2026.10.02 | ₩73,237 | ₩74,026 | ₩72,922 | ₩73,358 | +0.16% | 15.9만 |
| 2026.10.01 | ₩71,494 | ₩73,090 | ₩70,931 | ₩72,916 | +1.99% | 29.4만 |
| 2026.09.30 | ₩71,682 | ₩72,071 | ₩70,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,561 |
| -0.17% |
| 39.3만 |
| 2026.09.29 | ₩69,724 | ₩71,628 | ₩69,147 | ₩71,561 | +2.64% | 27.4만 |
|---|
| 2026.09.28 | ₩69,509 | ₩70,368 | ₩69,140 | ₩70,180 | +0.96% | 13.5만 |
|---|
| 2026.09.25 | ₩70,314 | ₩70,341 | ₩68,289 | ₩69,617 | -0.99% | 21.6만 |
|---|
| 2026.09.24 | ₩70,569 | ₩71,400 | ₩69,254 | ₩70,153 | -0.59% | 35.5만 |
|---|
| 2026.09.23 | ₩71,816 | ₩72,030 | ₩70,408 | ₩71,159 | -0.92% | 17.7만 |
|---|
| 2026.09.22 | ₩72,393 | ₩73,177 | ₩71,548 | ₩72,379 | -0.02% | 20.6만 |
|---|
| 2026.09.21 | ₩72,956 | ₩73,103 | ₩71,601 | ₩71,762 | -1.64% | 35만 |
|---|
| 2026.09.18 | ₩71,963 | ₩72,875 | ₩71,695 | ₩72,875 | +1.27% | 71.1만 |
|---|
| 2026.09.17 | ₩71,628 | ₩72,781 | ₩71,367 | ₩72,245 | +0.86% | 24.2만 |
|---|
| 2026.09.16 | ₩71,320 | ₩72,088 | ₩70,099 | ₩71,159 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩71,802 | ₩71,984 | ₩70,019 | ₩71,427 | -0.52% | 24만 |
|---|
| 2026.09.14 | ₩73,693 | ₩74,056 | ₩72,741 | ₩72,996 | -0.95% | 13.2만 |
|---|
| 2026.09.11 | ₩73,975 | ₩74,907 | ₩72,688 | ₩73,398 | -0.78% | 19만 |
|---|
| 2026.09.10 | ₩73,761 | ₩74,619 | ₩72,983 | ₩73,224 | -0.73% | 40.9만 |
|---|
| 2026.09.09 | ₩74,297 | ₩74,807 | ₩73,593 | ₩74,109 | -0.25% | 16.2만 |
|---|
| 2026.09.08 | ₩73,090 | ₩75,068 | ₩73,050 | ₩74,377 | +1.76% | 26.3만 |
|---|
| 2026.09.04 | ₩73,358 | ₩74,860 | ₩73,170 | ₩73,734 | +0.51% | 11.8만 |
|---|
| 2026.09.03 | ₩73,680 | ₩74,565 | ₩72,527 | ₩73,653 | -0.04% | 21.3만 |
|---|
| 2026.09.02 | ₩72,768 | ₩73,378 | ₩72,191 | ₩73,077 | +0.42% | 31.9만 |
|---|
| 2026.09.01 | ₩73,533 | ₩74,156 | ₩71,655 | ₩72,151 | -1.88% | 33.6만 |
|---|
| 2026.08.31 | ₩73,439 | ₩73,439 | ₩71,521 | ₩73,345 | -0.13% | 34.5만 |
|---|
| 2026.08.28 | ₩74,176 | ₩75,142 | ₩73,613 | ₩73,814 | -0.49% | 13.5만 |
|---|
| 2026.08.27 | ₩73,720 | ₩74,082 | ₩72,419 | ₩73,680 | -0.05% | 17.5만 |
|---|
| 2026.08.26 | ₩75,115 | ₩75,584 | ₩73,761 | ₩73,895 | -1.62% | 15.1만 |
|---|
| 2026.08.25 | ₩75,330 | ₩75,517 | ₩74,214 | ₩74,833 | -0.66% | 11.4만 |
|---|
| 2026.08.24 | ₩74,002 | ₩75,303 | ₩73,881 | ₩74,713 | +0.96% | 22.8만 |
|---|
| 2026.08.21 | ₩76,456 | ₩76,858 | ₩74,076 | ₩74,216 | -2.93% | 16.8만 |
|---|
| 2026.08.20 | ₩76,443 | ₩77,301 | ₩75,812 | ₩76,671 | +0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩76,671 | ₩77,335 | ₩74,592 | ₩76,443 | -0.30% | 18.1만 |
|---|
| 2026.08.18 | ₩76,952 | ₩77,730 | ₩75,491 | ₩75,987 | -1.25% | 24.3만 |
|---|
| 2026.08.17 | ₩77,556 | ₩78,240 | ₩75,437 | ₩76,362 | -1.54% | 22.7만 |
|---|
| 2026.08.14 | ₩77,489 | ₩79,192 | ₩76,496 | ₩77,931 | +0.57% | 18.1만 |
|---|
| 2026.08.13 | ₩77,314 | ₩77,583 | ₩76,067 | ₩77,207 | -0.14% | 16.3만 |
|---|
| 2026.08.12 | ₩76,268 | ₩77,332 | ₩75,772 | ₩76,577 | +0.40% | 16.7만 |
|---|
| 2026.08.11 | ₩74,713 | ₩76,349 | ₩74,216 | ₩76,322 | +2.15% | 24만 |
|---|
| 2026.08.10 | ₩75,115 | ₩75,504 | ₩73,412 | ₩74,699 | -0.55% | 21만 |
|---|
| 2026.08.07 | ₩73,921 | ₩77,060 | ₩73,727 | ₩75,839 | +2.59% | 24.4만 |
|---|
| 2026.08.06 | ₩76,550 | ₩76,550 | ₩72,354 | ₩72,835 | -4.85% | 27.1만 |
|---|
| 2026.08.05 | ₩75,772 | ₩76,939 | ₩74,377 | ₩76,000 | +0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩77,878 | ₩78,200 | ₩75,719 | ₩75,853 | -2.60% | 28.6만 |
|---|
| 2026.08.03 | ₩79,339 | ₩79,567 | ₩77,992 | ₩78,401 | -1.18% | 34.1만 |
|---|
| 2026.07.31 | ₩78,642 | ₩79,004 | ₩76,604 | ₩78,736 | +0.12% | 29.3만 |
|---|
| 2026.07.30 | ₩79,755 | ₩79,755 | ₩77,864 | ₩78,159 | -2.00% | 24.3만 |
|---|
| 2026.07.29 | ₩80,466 | ₩81,002 | ₩79,048 | ₩79,554 | -1.13% | 34.3만 |
|---|
| 2026.07.28 | ₩79,031 | ₩80,707 | ₩78,454 | ₩80,533 | +1.90% | 43.1만 |
|---|
| 2026.07.27 | ₩77,100 | ₩78,635 | ₩76,879 | ₩78,334 | +1.60% | 28.1만 |
|---|
| 2026.07.24 | ₩75,491 | ₩77,563 | ₩74,577 | ₩77,207 | +2.27% | 24.7만 |
|---|
| 2026.07.23 | ₩75,571 | ₩76,148 | ₩73,908 | ₩75,075 | -0.66% | 28.4만 |
|---|
| 2026.07.22 | ₩74,096 | ₩76,362 | ₩72,688 | ₩76,322 | +3.00% | 27.7만 |
|---|
| 2026.07.21 | ₩75,088 | ₩75,786 | ₩73,090 | ₩74,471 | -0.82% | 33.2만 |
|---|
| 2026.07.20 | ₩74,257 | ₩75,005 | ₩73,197 | ₩74,498 | +0.33% | 43.8만 |
|---|
| 2026.07.17 | ₩72,285 | ₩74,377 | ₩71,829 | ₩74,123 | +2.54% | 32.5만 |
|---|
| 2026.07.16 | ₩71,454 | ₩73,506 | ₩71,400 | ₩72,714 | +1.76% | 25.8만 |
|---|
| 2026.07.15 | ₩70,126 | ₩71,668 | ₩70,126 | ₩71,186 | +1.51% | 22만 |
|---|
| 2026.07.14 | ₩69,979 | ₩71,870 | ₩69,375 | ₩70,287 | +0.44% | 22.6만 |
|---|
| 2026.07.13 | ₩70,582 | ₩71,990 | ₩68,946 | ₩69,335 | -1.77% | 17.9만 |
|---|
| 2026.07.10 | ₩69,965 | ₩70,569 | ₩69,228 | ₩70,233 | +0.38% | 17.4만 |
|---|
| 2026.07.09 | ₩69,925 | ₩71,514 | ₩69,402 | ₩69,992 | +0.10% | 31만 |
|---|
| 2026.07.08 | ₩71,722 | ₩72,446 | ₩69,053 | ₩69,576 | -2.99% | 30.2만 |
|---|
| 2026.07.07 | ₩71,199 | ₩73,009 | ₩70,877 | ₩71,789 | +0.83% | 39만 |
|---|
| 2026.07.06 | ₩70,019 | ₩72,366 | ₩69,851 | ₩70,944 | +1.32% | 35만 |
|---|
| 2026.07.02 | ₩73,935 | ₩74,812 | ₩69,858 | ₩70,582 | -4.53% | 47.1만 |
|---|
| 2026.07.01 | ₩71,588 | ₩74,310 | ₩71,293 | ₩74,136 | +3.56% | 52만 |
|---|
| 2026.06.30 | ₩71,078 | ₩71,789 | ₩70,287 | ₩71,199 | +0.17% | 38.5만 |
|---|
| 2026.06.29 | ₩71,347 | ₩71,937 | ₩70,716 | ₩71,440 | +0.13% | 30.3만 |
|---|
| 2026.06.26 | ₩71,347 | ₩71,722 | ₩69,831 | ₩71,655 | +0.43% | 89.5만 |
|---|
| 2026.06.25 | ₩68,678 | ₩71,192 | ₩68,631 | ₩70,837 | +3.14% | 45.2만 |
|---|
| 2026.06.24 | ₩67,578 | ₩68,705 | ₩66,975 | ₩68,383 | +1.19% | 31.6만 |
|---|
| 2026.06.23 | ₩66,519 | ₩67,723 | ₩66,317 | ₩67,176 | +0.99% | 32.4만 |
|---|
| 2026.06.22 | ₩63,649 | ₩66,612 | ₩63,481 | ₩66,519 | +4.51% | 52.7만 |
|---|
| 2026.06.18 | ₩63,997 | ₩64,561 | ₩63,246 | ₩63,568 | -0.67% | 39.5만 |
|---|
| 2026.06.17 | ₩64,158 | ₩64,574 | ₩62,348 | ₩63,354 | -1.25% | 35만 |
|---|
| 2026.06.16 | ₩64,373 | ₩64,768 | ₩63,244 | ₩64,561 | +0.29% | 23.1만 |
|---|
| 2026.06.15 | ₩66,452 | ₩67,025 | ₩63,796 | ₩64,118 | -3.51% | 26.8만 |
|---|
| 2026.06.12 | ₩66,291 | ₩66,720 | ₩65,855 | ₩66,653 | +0.55% | 20.6만 |
|---|
| 2026.06.11 | ₩67,632 | ₩68,363 | ₩66,264 | ₩66,720 | -1.35% | 25.2만 |
|---|
| 2026.06.10 | ₩67,363 | ₩68,168 | ₩67,102 | ₩67,149 | -0.32% | 22.9만 |
|---|
| 2026.06.09 | ₩65,017 | ₩66,854 | ₩65,017 | ₩66,733 | +2.64% | 29.1만 |
|---|
| 2026.06.08 | ₩65,057 | ₩65,509 | ₩64,024 | ₩64,386 | -1.03% | 14.4만 |
|---|
| 2026.06.05 | ₩63,555 | ₩65,459 | ₩63,226 | ₩64,949 | +2.19% | 17.7만 |
|---|
| 2026.06.04 | ₩63,957 | ₩64,721 | ₩62,763 | ₩63,742 | -0.34% | 30.5만 |
|---|
| 2026.06.03 | ₩64,400 | ₩65,405 | ₩63,112 | ₩63,675 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩64,561 | ₩65,446 | ₩64,373 | ₩65,030 | +0.73% | 20.6만 |
|---|
| 2026.06.01 | ₩64,373 | ₩65,741 | ₩63,461 | ₩64,856 | +0.75% | 24.1만 |
|---|
| 2026.05.29 | ₩64,856 | ₩65,582 | ₩63,447 | ₩64,493 | -0.56% | 23.5만 |
|---|
| 2026.05.28 | ₩64,158 | ₩65,955 | ₩63,354 | ₩64,775 | +0.96% | 21만 |
|---|
| 2026.05.27 | ₩63,582 | ₩64,118 | ₩62,495 | ₩64,118 | +0.84% | 61.8만 |
|---|
| 2026.05.26 | ₩63,367 | ₩64,172 | ₩62,696 | ₩63,287 | -0.13% | 32.3만 |
|---|
| 2026.05.22 | ₩64,373 | ₩64,574 | ₩63,005 | ₩63,340 | -1.60% | 23.3만 |
|---|
| 2026.05.21 | ₩63,622 | ₩64,708 | ₩63,233 | ₩64,333 | +1.12% | 27.2만 |
|---|
| 2026.05.20 | ₩62,267 | ₩64,038 | ₩61,716 | ₩63,997 | +2.78% | 24.7만 |
|---|
| 2026.05.19 | ₩61,476 | ₩62,924 | ₩60,732 | ₩61,878 | +0.65% | 9.8만 |
|---|
| 2026.05.18 | ₩62,710 | ₩63,032 | ₩61,489 | ₩61,905 | -1.28% | 14.5만 |
|---|
| 2026.05.15 | ₩62,080 | ₩62,670 | ₩60,832 | ₩62,495 | +0.67% | 19.9만 |
|---|
| 2026.05.14 | ₩61,610 | ₩62,080 | ₩60,752 | ₩62,026 | +0.67% | 20.9만 |
|---|
| 2026.05.13 | ₩62,321 | ₩62,495 | ₩60,363 | ₩61,409 | -1.46% | 23.4만 |
|---|
| 2026.05.12 | ₩62,522 | ₩62,831 | ₩60,886 | ₩62,455 | -0.11% | 25.2만 |
|---|
| 2026.05.11 | ₩63,850 | ₩65,231 | ₩62,194 | ₩62,254 | -2.50% | 19.5만 |
|---|
| 2026.05.08 | ₩60,108 | ₩64,359 | ₩60,054 | ₩63,501 | +5.64% | 33.9만 |
|---|
| 2026.05.07 | ₩59,062 | ₩60,336 | ₩58,009 | ₩58,941 | -0.20% | 14.9만 |
|---|
| 2026.05.06 | ₩59,290 | ₩60,034 | ₩58,834 | ₩59,196 | -0.16% | 14.8만 |
|---|
| 2026.05.05 | ₩58,459 | ₩59,344 | ₩57,828 | ₩58,713 | +0.44% | 27.7만 |
|---|
| 2026.05.04 | ₩58,096 | ₩58,284 | ₩57,010 | ₩58,083 | -0.02% | 20.4만 |
|---|
| 2026.05.01 | ₩60,363 | ₩60,363 | ₩58,029 | ₩58,338 | -3.35% | 25.8만 |
|---|
| 2026.04.30 | ₩60,309 | ₩61,503 | ₩60,115 | ₩60,376 | +0.11% | 36.6만 |
|---|
| 2026.04.29 | ₩60,175 | ₩60,658 | ₩59,813 | ₩60,309 | +0.22% | 37만 |
|---|
| 2026.04.28 | ₩61,141 | ₩61,248 | ₩60,054 | ₩60,497 | -1.05% | 22.4만 |
|---|
| 2026.04.27 | ₩59,424 | ₩60,846 | ₩58,767 | ₩60,537 | +1.87% | 12만 |
|---|
| 2026.04.24 | ₩60,095 | ₩60,551 | ₩59,263 | ₩59,478 | -1.03% | 11.2만 |
|---|
| 2026.04.23 | ₩60,269 | ₩60,953 | ₩59,900 | ₩60,390 | +0.20% | 14만 |
|---|
| 2026.04.22 | ₩58,968 | ₩60,148 | ₩58,687 | ₩59,947 | +1.66% | 22.2만 |
|---|
| 2026.04.21 | ₩58,995 | ₩59,558 | ₩58,666 | ₩58,901 | -0.16% | 14.7만 |
|---|
| 2026.04.20 | ₩58,673 | ₩59,357 | ₩58,673 | ₩59,008 | +0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩58,003 | ₩59,317 | ₩58,000 | ₩58,821 | +1.41% | 10.7만 |
|---|
| 2026.04.16 | ₩56,433 | ₩57,694 | ₩56,433 | ₩57,667 | +2.19% | 10.6만 |
|---|
| 2026.04.15 | ₩56,581 | ₩56,822 | ₩56,105 | ₩56,755 | +0.31% | 14만 |
|---|
| 2026.04.14 | ₩55,937 | ₩57,178 | ₩55,495 | ₩56,836 | +1.61% | 14.7만 |
|---|
| 2026.04.13 | ₩57,131 | ₩57,131 | ₩55,401 | ₩56,165 | -1.69% | 17.5만 |
|---|
| 2026.04.10 | ₩56,916 | ₩57,949 | ₩56,353 | ₩57,238 | +0.57% | 17만 |
|---|
| 2026.04.09 | ₩55,562 | ₩57,640 | ₩55,562 | ₩57,238 | +3.02% | 28.9만 |
|---|
| 2026.04.08 | ₩55,656 | ₩56,527 | ₩55,522 | ₩55,870 | +0.39% | 45.5만 |
|---|
| 2026.04.07 | ₩54,958 | ₩55,642 | ₩53,778 | ₩54,972 | +0.02% | 18.5만 |
|---|
| 2026.04.06 | ₩54,449 | ₩55,522 | ₩54,180 | ₩54,999 | +1.01% | 19.7만 |
|---|
| 2026.04.02 | ₩52,799 | ₩54,422 | ₩52,497 | ₩54,180 | +2.62% | 16.2만 |
|---|
| 2026.04.01 | ₩51,766 | ₩53,134 | ₩51,445 | ₩52,813 | +2.02% | 19.1만 |
|---|
| 2026.03.31 | ₩52,303 | ₩52,705 | ₩50,653 | ₩51,538 | -1.46% | 24.4만 |
|---|
| 2026.03.30 | ₩50,962 | ₩51,766 | ₩50,425 | ₩51,753 | +1.55% | 11.4만 |
|---|
| 2026.03.27 | ₩50,425 | ₩50,774 | ₩50,157 | ₩50,278 | -0.29% | 10.4만 |
|---|
| 2026.03.26 | ₩50,144 | ₩50,935 | ₩50,023 | ₩50,720 | +1.15% | 10.1만 |
|---|
| 2026.03.25 | ₩49,782 | ₩50,365 | ₩49,232 | ₩50,171 | +0.78% | 12.8만 |
|---|
| 2026.03.24 | ₩49,889 | ₩50,023 | ₩48,628 | ₩49,607 | -0.56% | 16.3만 |
|---|
| 2026.03.23 | ₩51,351 | ₩51,492 | ₩50,077 | ₩50,291 | -2.06% | 23.2만 |
|---|
| 2026.03.20 | ₩51,230 | ₩51,230 | ₩49,504 | ₩49,822 | -2.75% | 58.6만 |
|---|
| 2026.03.19 | ₩49,822 | ₩51,082 | ₩49,822 | ₩51,015 | +2.40% | 21.9만 |
|---|
| 2026.03.18 | ₩50,399 | ₩50,922 | ₩49,943 | ₩50,184 | -0.43% | 17만 |
|---|
| 2026.03.17 | ₩50,747 | ₩51,766 | ₩50,331 | ₩50,466 | -0.55% | 15.6만 |
|---|
| 2026.03.16 | ₩50,010 | ₩51,209 | ₩49,889 | ₩50,747 | +1.47% | 12.7만 |
|---|
| 2026.03.13 | ₩50,318 | ₩50,492 | ₩49,473 | ₩49,513 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩50,828 | ₩51,237 | ₩49,621 | ₩49,795 | -2.03% | 16.3만 |
|---|
| 2026.03.11 | ₩51,230 | ₩51,357 | ₩50,640 | ₩51,230 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩51,136 | ₩52,263 | ₩51,069 | ₩51,270 | +0.26% | 14.5만 |
|---|
| 2026.03.09 | ₩49,178 | ₩51,297 | ₩49,071 | ₩51,243 | +4.20% | 19.7만 |
|---|
| 2026.03.06 | ₩49,983 | ₩50,291 | ₩49,084 | ₩49,768 | -0.43% | 11만 |
|---|
| 2026.03.05 | ₩51,042 | ₩51,042 | ₩49,755 | ₩50,586 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩50,559 | ₩51,351 | ₩50,023 | ₩51,243 | +1.35% | 16.4만 |
|---|
| 2026.03.03 | ₩50,171 | ₩50,834 | ₩49,205 | ₩50,318 | +0.29% | 9.7만 |
|---|
| 2026.03.02 | ₩49,929 | ₩50,868 | ₩49,819 | ₩50,855 | +1.85% | 9.1만 |
|---|
| 2026.02.27 | ₩50,828 | ₩51,532 | ₩50,157 | ₩50,667 | -0.32% | 17.5만 |
|---|
| 2026.02.26 | ₩50,989 | ₩51,673 | ₩50,975 | ₩51,150 | +0.32% | 11.7만 |
|---|
| 2026.02.25 | ₩50,694 | ₩51,096 | ₩49,902 | ₩50,975 | +0.56% | 14.1만 |
|---|
| 2026.02.24 | ₩50,828 | ₩50,962 | ₩50,439 | ₩50,506 | -0.63% | 11.4만 |
|---|
| 2026.02.23 | ₩51,230 | ₩51,753 | ₩50,157 | ₩50,761 | -0.92% | 11.6만 |
|---|
| 2026.02.20 | ₩50,331 | ₩51,682 | ₩50,023 | ₩51,257 | +1.84% | 22.7만 |
|---|
| 2026.02.19 | ₩49,621 | ₩50,774 | ₩49,487 | ₩50,184 | +1.14% | 13만 |
|---|
| 2026.02.18 | ₩49,352 | ₩49,802 | ₩48,615 | ₩49,580 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩47,354 | ₩49,527 | ₩47,046 | ₩49,487 | +4.50% | 25.8만 |
|---|
| 2026.02.13 | ₩48,977 | ₩50,157 | ₩46,737 | ₩47,006 | -4.03% | 36.5만 |
|---|
| 2026.02.12 | ₩47,502 | ₩48,990 | ₩46,469 | ₩48,776 | +2.68% | 25.4만 |
|---|
| 2026.02.11 | ₩49,285 | ₩49,352 | ₩47,327 | ₩47,381 | -3.86% | 11.3만 |
|---|
| 2026.02.10 | ₩48,910 | ₩49,379 | ₩48,856 | ₩49,031 | +0.25% | 9.4만 |
|---|
| 2026.02.09 | ₩48,950 | ₩49,084 | ₩48,427 | ₩48,789 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩48,816 | ₩49,433 | ₩48,588 | ₩48,856 | +0.08% | 16.7만 |
|---|
| 2026.02.05 | ₩48,159 | ₩48,897 | ₩48,005 | ₩48,628 | +0.97% | 19.3만 |
|---|
| 2026.02.04 | ₩49,098 | ₩49,218 | ₩47,743 | ₩47,824 | -2.59% | 16만 |
|---|
| 2026.02.03 | ₩49,352 | ₩49,862 | ₩48,280 | ₩48,669 | -1.39% | 18.8만 |
|---|
| 2026.02.02 | ₩48,052 | ₩49,728 | ₩47,877 | ₩49,205 | +2.40% | 20.2만 |
|---|
| 2026.01.30 | ₩47,743 | ₩48,025 | ₩46,268 | ₩48,011 | +0.56% | 23.6만 |
|---|
| 2026.01.29 | ₩46,013 | ₩47,918 | ₩46,000 | ₩47,904 | +4.11% | 15.7만 |
|---|
| 2026.01.28 | ₩47,073 | ₩47,073 | ₩45,732 | ₩45,812 | -2.68% | 15만 |
|---|
| 2026.01.27 | ₩47,958 | ₩47,958 | ₩47,153 | ₩47,166 | -1.65% | 15.3만 |
|---|
| 2026.01.26 | ₩47,877 | ₩48,132 | ₩47,368 | ₩47,931 | +0.11% | 12.1만 |
|---|
| 2026.01.23 | ₩48,239 | ₩48,239 | ₩47,354 | ₩47,810 | -0.89% | 9.7만 |
|---|
| 2026.01.22 | ₩48,414 | ₩49,044 | ₩48,213 | ₩48,306 | -0.22% | 9.6만 |
|---|
| 2026.01.21 | ₩47,837 | ₩48,414 | ₩47,475 | ₩48,387 | +1.15% | 13.4만 |
|---|
| 2026.01.20 | ₩47,341 | ₩48,011 | ₩46,677 | ₩47,636 | +0.62% | 19.2만 |
|---|
| 2026.01.16 | ₩49,513 | ₩50,291 | ₩47,817 | ₩48,481 | -2.09% | 35.5만 |
|---|
| 2026.01.15 | ₩50,680 | ₩51,069 | ₩49,420 | ₩49,808 | -1.72% | 15.7만 |
|---|
| 2026.01.14 | ₩50,399 | ₩50,841 | ₩50,197 | ₩50,747 | +0.69% | 10.6만 |
|---|
| 2026.01.13 | ₩50,694 | ₩51,076 | ₩50,184 | ₩50,264 | -0.85% | 7.8만 |
|---|
| 2026.01.12 | ₩50,855 | ₩51,096 | ₩50,425 | ₩50,600 | -0.50% | 9.3만 |
|---|
| 2026.01.09 | ₩51,056 | ₩51,458 | ₩50,452 | ₩50,734 | -0.63% | 10.3만 |
|---|
| 2026.01.08 | ₩49,943 | ₩51,650 | ₩49,889 | ₩51,069 | +2.26% | 11만 |
|---|
| 2026.01.07 | ₩50,828 | ₩50,828 | ₩49,869 | ₩49,969 | -1.69% | 13.2만 |
|---|
| 2026.01.06 | ₩50,425 | ₩51,082 | ₩50,036 | ₩50,720 | +0.59% | 15.4만 |
|---|
| 2026.01.05 | ₩49,339 | ₩50,546 | ₩49,339 | ₩50,466 | +2.28% | 23.3만 |
|---|
| 2026.01.02 | ₩49,634 | ₩49,936 | ₩49,245 | ₩49,527 | -0.22% | 11만 |
|---|
| 2025.12.31 | ₩49,755 | ₩49,755 | ₩49,044 | ₩49,621 | -0.27% | 17.1만 |
|---|
| 2025.12.30 | ₩49,956 | ₩50,036 | ₩49,540 | ₩49,701 | -0.51% | 13.8만 |
|---|
| 2025.12.29 | ₩49,433 | ₩50,117 | ₩49,352 | ₩50,090 | +1.33% | 10만 |
|---|
| 2025.12.26 | ₩49,755 | ₩49,896 | ₩48,950 | ₩49,299 | -0.92% | 8.4만 |
|---|
| 2025.12.24 | ₩49,232 | ₩49,876 | ₩48,776 | ₩49,755 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩49,983 | ₩50,016 | ₩49,326 | ₩49,393 | -1.18% | 17.3만 |
|---|
| 2025.12.22 | ₩49,621 | ₩50,157 | ₩49,352 | ₩49,983 | +0.73% | 12.3만 |
|---|
| 2025.12.19 | ₩50,975 | ₩51,109 | ₩49,540 | ₩49,741 | -2.42% | 23.3만 |
|---|
| 2025.12.18 | ₩50,881 | ₩51,860 | ₩50,828 | ₩51,230 | +0.69% | 18.9만 |
|---|
| 2025.12.17 | ₩50,600 | ₩51,310 | ₩50,050 | ₩50,546 | -0.11% | 16.3만 |
|---|
| 2025.12.16 | ₩50,278 | ₩50,962 | ₩50,150 | ₩50,358 | +0.16% | 20.2만 |
|---|
| 2025.12.15 | ₩50,050 | ₩50,399 | ₩49,815 | ₩50,251 | +0.40% | 13.6만 |
|---|
| 2025.12.12 | ₩49,607 | ₩50,144 | ₩49,366 | ₩49,728 | +0.24% | 16.6만 |
|---|
| 2025.12.11 | ₩48,280 | ₩49,487 | ₩48,280 | ₩49,420 | +2.36% | 17.2만 |
|---|
| 2025.12.10 | ₩48,038 | ₩48,441 | ₩47,837 | ₩48,159 | +0.25% | 35만 |
|---|
| 2025.12.09 | ₩46,952 | ₩48,286 | ₩46,787 | ₩47,918 | +2.06% | 23.9만 |
|---|
| 2025.12.08 | ₩48,078 | ₩48,078 | ₩47,113 | ₩47,394 | -1.42% | 9.3만 |
|---|
| 2025.12.05 | ₩47,609 | ₩47,998 | ₩47,287 | ₩47,931 | +0.68% | 11.3만 |
|---|
| 2025.12.04 | ₩46,228 | ₩48,011 | ₩46,228 | ₩47,757 | +3.31% | 24만 |
|---|
| 2025.12.03 | ₩45,343 | ₩46,483 | ₩44,927 | ₩46,147 | +1.77% | 27만 |
|---|
| 2025.12.02 | ₩45,195 | ₩45,195 | ₩44,618 | ₩44,685 | -1.13% | 8.4만 |
|---|
| 2025.12.01 | ₩44,551 | ₩45,115 | ₩44,551 | ₩45,061 | +1.14% | 13.2만 |
|---|
| 2025.11.28 | ₩44,927 | ₩44,927 | ₩44,618 | ₩44,820 | -0.24% | 4.5만 |
|---|
| 2025.11.26 | ₩44,297 | ₩44,940 | ₩44,297 | ₩44,860 | +1.27% | 14.8만 |
|---|
| 2025.11.25 | ₩43,613 | ₩44,525 | ₩43,613 | ₩44,377 | +1.75% | 11.6만 |
|---|
| 2025.11.24 | ₩44,390 | ₩44,578 | ₩43,854 | ₩43,934 | -1.03% | 14.2만 |
|---|
| 2025.11.21 | ₩43,250 | ₩44,672 | ₩43,250 | ₩44,337 | +2.51% | 16.8만 |
|---|
| 2025.11.20 | ₩43,478 | ₩43,988 | ₩43,116 | ₩43,130 | -0.80% | 22.5만 |
|---|
| 2025.11.19 | ₩43,183 | ₩43,318 | ₩42,567 | ₩43,036 | -0.34% | 14.3만 |
|---|
| 2025.11.18 | ₩42,607 | ₩43,559 | ₩42,446 | ₩43,224 | +1.45% | 13.7만 |
|---|
| 2025.11.17 | ₩43,478 | ₩43,599 | ₩42,459 | ₩42,620 | -1.97% | 15.2만 |
|---|
| 2025.11.14 | ₩43,398 | ₩43,706 | ₩42,942 | ₩43,519 | +0.28% | 8만 |
|---|
| 2025.11.13 | ₩43,854 | ₩44,390 | ₩43,331 | ₩43,425 | -0.98% | 11.9만 |
|---|
| 2025.11.12 | ₩43,720 | ₩44,095 | ₩43,452 | ₩43,961 | +0.55% | 14.3만 |
|---|
| 2025.11.11 | ₩43,183 | ₩44,471 | ₩43,183 | ₩43,854 | +1.55% | 16.3만 |
|---|
| 2025.11.10 | ₩44,122 | ₩44,122 | ₩42,982 | ₩43,022 | -2.49% | 13.4만 |
|---|
| 2025.11.07 | ₩42,339 | ₩44,203 | ₩42,245 | ₩43,988 | +3.90% | 34.8만 |
|---|
| 2025.11.06 | ₩41,601 | ₩42,352 | ₩41,554 | ₩42,178 | +1.39% | 9.6만 |
|---|
| 2025.11.05 | ₩40,769 | ₩41,574 | ₩40,575 | ₩41,239 | +1.15% | 12.5만 |
|---|
| 2025.11.04 | ₩39,831 | ₩40,743 | ₩39,710 | ₩40,702 | +2.19% | 13.3만 |
|---|
| 2025.11.03 | ₩39,562 | ₩40,059 | ₩39,254 | ₩39,992 | +1.08% | 6.8만 |
|---|
| 2025.10.31 | ₩39,187 | ₩39,804 | ₩38,982 | ₩39,656 | +1.20% | 7.3만 |
|---|
| 2025.10.30 | ₩39,388 | ₩39,697 | ₩39,187 | ₩39,267 | -0.31% | 4.9만 |
|---|
| 2025.10.29 | ₩39,402 | ₩39,844 | ₩39,215 | ₩39,455 | +0.14% | 8.1만 |
|---|
| 2025.10.28 | ₩39,562 | ₩39,635 | ₩39,281 | ₩39,455 | -0.27% | 6.2만 |
|---|
| 2025.10.27 | ₩39,831 | ₩39,896 | ₩39,562 | ₩39,764 | -0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩39,925 | ₩39,965 | ₩39,670 | ₩39,723 | -0.50% | 5.9만 |
|---|
| 2025.10.23 | ₩40,099 | ₩40,099 | ₩39,630 | ₩39,697 | -1.00% | 6.5만 |
|---|
| 2025.10.22 | ₩39,790 | ₩40,085 | ₩39,308 | ₩40,059 | +0.67% | 8.7만 |
|---|
| 2025.10.21 | ₩39,106 | ₩39,965 | ₩39,026 | ₩39,670 | +1.44% | 8.5만 |
|---|
| 2025.10.20 | ₩39,402 | ₩39,428 | ₩38,697 | ₩39,039 | -0.92% | 8.8만 |
|---|
| 2025.10.17 | ₩38,892 | ₩39,697 | ₩38,892 | ₩39,200 | +0.79% | 11.1만 |
|---|
| 2025.10.16 | ₩39,965 | ₩39,965 | ₩38,798 | ₩39,080 | -2.21% | 8.9만 |
|---|
| 2025.10.15 | ₩39,174 | ₩39,965 | ₩39,174 | ₩39,925 | +1.92% | 8.9만 |
|---|
| 2025.10.14 | ₩38,543 | ₩39,140 | ₩38,384 | ₩39,066 | +1.36% | 8.5만 |
|---|
| 2025.10.13 | ₩37,926 | ₩38,892 | ₩37,873 | ₩38,798 | +2.30% | 12.4만 |
|---|
| 2025.10.10 | ₩38,986 | ₩39,100 | ₩37,598 | ₩37,685 | -3.34% | 11.1만 |
|---|