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 | ₩65,085 | ₩66,800 | ₩64,440 | ₩65,004 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,299 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,560 | — | — |
| 2026.09.14–2026.09.16 | ₩73,634 | ₩73,996 | ₩69,962 | ₩71,101 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,031 | ₩75,008 | ₩72,629 | ₩73,339 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,379 | ₩74,800 | ₩71,463 | ₩73,674 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩73,942 | ₩75,524 | ₩72,361 | ₩73,755 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,493 | ₩78,177 | ₩74,016 | ₩74,157 | -4.31% | 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,055 | ₩79,128 | ₩73,353 | ₩77,869 | +3.75% | 96만 |
| 2026.08.03–2026.08.07 | ₩79,276 | ₩79,503 | ₩72,295 | ₩75,778 | -4.41% | 138.4만 |
| 2026.07.27–2026.07.31 | ₩77,038 | ₩80,937 | ₩76,542 | ₩78,673 | +2.12% | 159.1만 |
| 2026.07.20–2026.07.24 | ₩74,197 | ₩77,500 | ₩72,629 | ₩77,145 | +3.97% | 157.7만 |
| 2026.07.13–2026.07.17 | ₩70,525 | ₩74,318 | ₩68,890 | ₩74,063 | +5.02% | 120.8만 |
| 2026.07.06–2026.07.10 | ₩69,962 | ₩72,951 | ₩68,998 | ₩70,177 | +0.31% | 152.6만 |
| 2026.06.29–2026.07.02 | ₩71,289 | ₩74,752 | ₩69,802 | ₩70,525 | -1.07% | 167.9만 |
| 2026.06.22–2026.06.26 | ₩63,597 | ₩71,664 | ₩63,430 | ₩71,597 | +12.58% | 251.3만 |
| 2026.06.15–2026.06.18 | ₩66,398 | ₩66,972 | ₩62,298 | ₩63,517 | -4.34% | 124.4만 |
| 2026.06.08–2026.06.12 | ₩65,004 | ₩68,308 | ₩63,973 | ₩66,599 | +2.45% | 112.2만 |
| 2026.06.01–2026.06.05 | ₩64,321 | ₩65,688 | ₩62,713 | ₩64,897 | +0.90% | 114.4만 |
| 2026.05.26–2026.05.29 | ₩63,316 | ₩65,902 | ₩62,445 | ₩64,442 | +1.78% | 138.6만 |
| 2026.05.18–2026.05.22 | ₩62,659 | ₩64,656 | ₩60,683 | ₩63,289 | +1.01% | 99.4만 |
| 2026.05.11–2026.05.15 | ₩63,798 | ₩65,179 | ₩60,314 | ₩62,445 | -2.12% | 109만 |
| 2026.05.04–2026.05.08 | ₩58,050 | ₩64,308 | ₩56,964 | ₩63,450 | +9.30% | 111.7만 |
| 2026.04.27–2026.05.01 | ₩59,376 | ₩61,453 | ₩57,983 | ₩58,291 | -1.83% | 133.7만 |
| 2026.04.20–2026.04.24 | ₩58,626 | ₩60,904 | ₩58,619 | ₩59,430 | +1.37% | 72.4만 |
| 2026.04.13–2026.04.17 | ₩57,085 | ₩59,269 | ₩55,356 | ₩58,773 | +2.96% | 67.4만 |
| 2026.04.06–2026.04.10 | ₩54,405 | ₩57,902 | ₩53,735 | ₩57,192 | +5.12% | 129.4만 |
| 2026.03.30–2026.04.02 | ₩50,921 | ₩54,378 | ₩50,385 | ₩54,137 | +6.32% | 71.1만 |
| 2026.03.23–2026.03.27 | ₩51,309 | ₩51,450 | ₩48,589 | ₩50,237 | -2.09% | 72.8만 |
| 2026.03.16–2026.03.20 | ₩49,969 | ₩51,725 | ₩49,464 | ₩49,782 | -0.38% | 125.8만 |
| 2026.03.09–2026.03.13 | ₩49,139 | ₩52,221 | ₩49,031 | ₩49,474 | +0.68% | 72.7만 |
| 2026.03.02–2026.03.06 | ₩49,889 | ₩51,309 | ₩49,045 | ₩49,728 | -0.32% | 56.6만 |
| 2026.02.23–2026.02.27 | ₩51,189 | ₩51,711 | ₩49,862 | ₩50,626 | -1.10% | 66.2만 |
| 2026.02.17–2026.02.20 | ₩47,316 | ₩51,640 | ₩47,008 | ₩51,216 | +8.24% | 75.8만 |
| 2026.02.09–2026.02.13 | ₩48,911 | ₩50,117 | ₩46,432 | ₩46,968 | -3.97% | 92만 |
| 2026.02.02–2026.02.06 | ₩48,013 | ₩49,822 | ₩47,705 | ₩48,817 | +1.67% | 90.9만 |
| 2026.01.26–2026.01.30 | ₩47,839 | ₩48,093 | ₩45,695 | ₩47,973 | +0.28% | 81.7만 |
| 2026.01.20–2026.01.23 | ₩47,303 | ₩49,005 | ₩46,639 | ₩47,772 | +0.99% | 51.9만 |
| 2026.01.12–2026.01.16 | ₩50,814 | ₩51,055 | ₩47,778 | ₩48,442 | -4.67% | 78.9만 |
| 2026.01.05–2026.01.09 | ₩49,299 | ₩51,608 | ₩49,299 | ₩50,693 | +2.83% | 73.2만 |
| 2025.12.29–2026.01.02 | ₩49,393 | ₩50,077 | ₩49,005 | ₩49,487 | +0.19% | 51.9만 |
| 2025.12.22–2025.12.26 | ₩49,581 | ₩50,117 | ₩48,737 | ₩49,259 | -0.65% | 43.8만 |
| 2025.12.15–2025.12.19 | ₩50,010 | ₩51,819 | ₩49,500 | ₩49,701 | -0.62% | 92.3만 |
| 2025.12.08–2025.12.12 | ₩48,040 | ₩50,103 | ₩46,749 | ₩49,688 | +3.43% | 102.1만 |
| 2025.12.01–2025.12.05 | ₩44,515 | ₩47,973 | ₩44,515 | ₩47,892 | +7.59% | 83.9만 |
| 2025.11.24–2025.11.28 | ₩44,355 | ₩44,904 | ₩43,577 | ₩44,783 | +0.97% | 45.1만 |
| 2025.11.17–2025.11.21 | ₩43,443 | ₩44,636 | ₩42,412 | ₩44,301 | +1.97% | 82.4만 |
| 2025.11.10–2025.11.14 | ₩44,087 | ₩44,435 | ₩42,907 | ₩43,484 | -1.37% | 63.9만 |
| 2025.11.03–2025.11.07 | ₩39,531 | ₩44,167 | ₩39,222 | ₩43,953 | +11.19% | 77만 |
| 2025.10.27–2025.10.31 | ₩39,799 | ₩39,864 | ₩38,950 | ₩39,624 | -0.44% | 32.5만 |
| 2025.10.20–2025.10.24 | ₩39,370 | ₩40,067 | ₩38,666 | ₩39,691 | +0.82% | 38.4만 |
| 2025.10.13–2025.10.17 | ₩37,896 | ₩39,933 | ₩37,842 | ₩39,169 | +3.36% | 49.7만 |
| 2025.10.06–2025.10.10 | ₩40,201 | ₩40,308 | ₩37,567 | ₩37,655 | -6.33% | 59.4만 |
| 2025.09.29–2025.10.03 | ₩40,549 | ₩41,139 | ₩39,919 | ₩40,107 | -1.09% | 61.6만 |
| 2025.09.22–2025.09.26 | ₩40,670 | ₩40,904 | ₩39,678 | ₩40,589 | -0.20% | 55.1만 |
| 2025.09.15–2025.09.19 | ₩42,465 | ₩42,800 | ₩40,670 | ₩40,670 | -4.23% | 62.2만 |
| 2025.09.08–2025.09.12 | ₩43,015 | ₩43,799 | ₩42,519 | ₩43,001 | -0.03% | 53만 |
| 2025.09.02–2025.09.05 | ₩42,278 | ₩43,108 | ₩41,541 | ₩42,881 | +1.43% | 39.1만 |
| 2025.08.29–2025.08.29 | ₩42,613 | ₩43,015 | ₩42,278 | ₩42,680 | +0.16% | 12.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.