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 | ₩65,145 | ₩66,861 | ₩64,499 | ₩65,064 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,366 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,624 | — | — |
| 2026.09.14–2026.09.16 | ₩73,702 | ₩74,064 | ₩70,027 | ₩71,167 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,098 | ₩75,076 | ₩72,696 | ₩73,407 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,447 | ₩74,869 | ₩71,529 | ₩73,742 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩74,010 | ₩75,593 | ₩72,428 | ₩73,822 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,249 |
| ₩74,084 |
| ₩74,225 |
| -4.31% |
| 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,123 | ₩79,201 | ₩73,420 | ₩77,940 | +3.75% | 96만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,348 | ₩79,576 | ₩72,362 | ₩75,848 | -4.41% | 138.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,108 | ₩81,012 | ₩76,612 | ₩78,745 | +2.12% | 159.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,265 | ₩77,571 | ₩72,696 | ₩77,216 | +3.97% | 157.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,590 | ₩74,386 | ₩68,954 | ₩74,131 | +5.02% | 120.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,027 | ₩73,018 | ₩69,061 | ₩70,241 | +0.31% | 152.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,355 | ₩74,820 | ₩69,866 | ₩70,590 | -1.07% | 167.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,656 | ₩71,730 | ₩63,488 | ₩71,663 | +12.58% | 251.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,459 | ₩67,033 | ₩62,355 | ₩63,575 | -4.34% | 124.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,064 | ₩68,370 | ₩64,031 | ₩66,660 | +2.45% | 112.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,380 | ₩65,748 | ₩62,770 | ₩64,957 | +0.90% | 114.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,374 | ₩65,963 | ₩62,502 | ₩64,501 | +1.78% | 138.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,717 | ₩64,715 | ₩60,739 | ₩63,347 | +1.01% | 99.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,857 | ₩65,238 | ₩60,370 | ₩62,502 | -2.12% | 109만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,103 | ₩64,367 | ₩57,017 | ₩63,508 | +9.30% | 111.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,431 | ₩61,510 | ₩58,036 | ₩58,344 | -1.83% | 133.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,680 | ₩60,960 | ₩58,673 | ₩59,484 | +1.37% | 72.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,137 | ₩59,323 | ₩55,407 | ₩58,827 | +2.96% | 67.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,455 | ₩57,955 | ₩53,784 | ₩57,245 | +5.12% | 129.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,968 | ₩54,428 | ₩50,431 | ₩54,187 | +6.32% | 71.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,356 | ₩51,497 | ₩48,634 | ₩50,283 | -2.09% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,015 | ₩51,772 | ₩49,510 | ₩49,827 | -0.38% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,184 | ₩52,269 | ₩49,076 | ₩49,519 | +0.68% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,935 | ₩51,356 | ₩49,090 | ₩49,774 | -0.32% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,236 | ₩51,759 | ₩49,908 | ₩50,672 | -1.10% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,360 | ₩51,688 | ₩47,051 | ₩51,263 | +8.24% | 75.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,956 | ₩50,163 | ₩46,474 | ₩47,011 | -3.97% | 92만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,057 | ₩49,868 | ₩47,748 | ₩48,862 | +1.67% | 90.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,883 | ₩48,137 | ₩45,737 | ₩48,017 | +0.28% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,346 | ₩49,050 | ₩46,682 | ₩47,816 | +0.99% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,860 | ₩51,102 | ₩47,822 | ₩48,486 | -4.67% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,345 | ₩51,656 | ₩49,345 | ₩50,739 | +2.83% | 73.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,438 | ₩50,123 | ₩49,050 | ₩49,532 | +0.19% | 51.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,626 | ₩50,163 | ₩48,781 | ₩49,304 | -0.65% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,055 | ₩51,866 | ₩49,546 | ₩49,747 | -0.62% | 92.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,084 | ₩50,149 | ₩46,792 | ₩49,734 | +3.43% | 102.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,556 | ₩48,017 | ₩44,556 | ₩47,936 | +7.59% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,395 | ₩44,945 | ₩43,617 | ₩44,825 | +0.97% | 45.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,483 | ₩44,677 | ₩42,451 | ₩44,342 | +1.97% | 82.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,127 | ₩44,476 | ₩42,947 | ₩43,524 | -1.37% | 63.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,567 | ₩44,208 | ₩39,258 | ₩43,993 | +11.19% | 77만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,835 | ₩39,901 | ₩38,986 | ₩39,661 | -0.44% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,406 | ₩40,103 | ₩38,702 | ₩39,728 | +0.82% | 38.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,931 | ₩39,969 | ₩37,877 | ₩39,205 | +3.36% | 49.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,238 | ₩40,345 | ₩37,602 | ₩37,689 | -6.33% | 59.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩40,586 | ₩41,176 | ₩39,956 | ₩40,144 | -1.09% | 61.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,707 | ₩40,942 | ₩39,714 | ₩40,626 | -0.20% | 55.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩42,504 | ₩42,840 | ₩40,707 | ₩40,707 | -4.23% | 62.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩43,054 | ₩43,839 | ₩42,558 | ₩43,041 | -0.03% | 53만 |
|---|
| 2025.09.02–2025.09.05 | ₩42,316 | ₩43,148 | ₩41,579 | ₩42,920 | +1.43% | 39.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩42,652 | ₩43,054 | ₩42,316 | ₩42,719 | +0.16% | 12.1만 |
|---|