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 | ₩66,073 | ₩66,865 | ₩65,041 | ₩65,067 | -1.52% | 30.8만 |
| 2026.10.08 | ₩65,148 | ₩66,825 | ₩64,503 | ₩66,047 | +1.38% | 40.3만 |
| 2026.10.07 | — | — | — | ₩65,108 | — | — |
| 2026.10.05 | — | — | — | ₩72,713 | — | — |
| 2026.10.02 | — | — | — | ₩73,370 | — | — |
| 2026.10.01 | — | — | — | ₩72,905 | — | — |
| 2026.09.29 | — | — | — | ₩69,494 | — | — |
| 2026.09.25 | — | — | — | ₩69,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.16 | ₩71,331 | ₩72,100 | ₩70,111 | ₩71,170 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩71,814 | ₩71,995 | ₩70,030 | ₩71,439 | -0.52% | 24만 |
|---|
| 2026.09.14 | ₩73,706 | ₩74,068 | ₩72,753 | ₩73,008 | -0.95% | 13.2만 |
|---|
| 2026.09.11 | ₩73,987 | ₩74,919 | ₩72,700 | ₩73,410 | -0.78% | 19만 |
|---|
| 2026.09.10 | ₩73,773 | ₩74,631 | ₩72,995 | ₩73,236 | -0.73% | 40.9만 |
|---|
| 2026.09.09 | ₩74,309 | ₩74,819 | ₩73,605 | ₩74,121 | -0.25% | 16.2만 |
|---|
| 2026.09.08 | ₩73,102 | ₩75,080 | ₩73,062 | ₩74,390 | +1.76% | 26.3만 |
|---|
| 2026.09.04 | ₩73,370 | ₩74,872 | ₩73,182 | ₩73,746 | +0.51% | 11.8만 |
|---|
| 2026.09.03 | ₩73,692 | ₩74,577 | ₩72,539 | ₩73,665 | -0.04% | 21.3만 |
|---|
| 2026.09.02 | ₩72,780 | ₩73,390 | ₩72,203 | ₩73,089 | +0.42% | 31.9만 |
|---|
| 2026.09.01 | ₩73,545 | ₩74,168 | ₩71,667 | ₩72,163 | -1.88% | 33.6만 |
|---|
| 2026.08.31 | ₩73,451 | ₩73,451 | ₩71,533 | ₩73,357 | -0.13% | 34.5만 |
|---|
| 2026.08.28 | ₩74,188 | ₩75,154 | ₩73,625 | ₩73,826 | -0.49% | 13.5만 |
|---|
| 2026.08.27 | ₩73,732 | ₩74,095 | ₩72,431 | ₩73,692 | -0.05% | 17.5만 |
|---|
| 2026.08.26 | ₩75,127 | ₩75,597 | ₩73,773 | ₩73,907 | -1.62% | 15.1만 |
|---|
| 2026.08.25 | ₩75,342 | ₩75,530 | ₩74,226 | ₩74,846 | -0.66% | 11.4만 |
|---|
| 2026.08.24 | ₩74,014 | ₩75,315 | ₩73,893 | ₩74,725 | +0.96% | 22.8만 |
|---|
| 2026.08.21 | ₩76,469 | ₩76,871 | ₩74,088 | ₩74,229 | -2.93% | 16.8만 |
|---|
| 2026.08.20 | ₩76,455 | ₩77,314 | ₩75,825 | ₩76,683 | +0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩76,683 | ₩77,347 | ₩74,604 | ₩76,455 | -0.30% | 18.1만 |
|---|
| 2026.08.18 | ₩76,965 | ₩77,743 | ₩75,503 | ₩75,999 | -1.25% | 24.3만 |
|---|
| 2026.08.17 | ₩77,569 | ₩78,253 | ₩75,449 | ₩76,375 | -1.54% | 22.7만 |
|---|
| 2026.08.14 | ₩77,501 | ₩79,205 | ₩76,509 | ₩77,944 | +0.57% | 18.1만 |
|---|
| 2026.08.13 | ₩77,327 | ₩77,595 | ₩76,080 | ₩77,220 | -0.14% | 16.3만 |
|---|
| 2026.08.12 | ₩76,281 | ₩77,345 | ₩75,785 | ₩76,589 | +0.40% | 16.7만 |
|---|
| 2026.08.11 | ₩74,725 | ₩76,361 | ₩74,229 | ₩76,335 | +2.15% | 24만 |
|---|
| 2026.08.10 | ₩75,127 | ₩75,516 | ₩73,424 | ₩74,712 | -0.55% | 21만 |
|---|
| 2026.08.07 | ₩73,934 | ₩77,072 | ₩73,739 | ₩75,852 | +2.59% | 24.4만 |
|---|
| 2026.08.06 | ₩76,563 | ₩76,563 | ₩72,366 | ₩72,847 | -4.85% | 27.1만 |
|---|
| 2026.08.05 | ₩75,785 | ₩76,952 | ₩74,390 | ₩76,013 | +0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩77,890 | ₩78,212 | ₩75,731 | ₩75,865 | -2.60% | 28.6만 |
|---|
| 2026.08.03 | ₩79,352 | ₩79,581 | ₩78,004 | ₩78,414 | -1.18% | 34.1만 |
|---|
| 2026.07.31 | ₩78,655 | ₩79,017 | ₩76,616 | ₩78,749 | +0.12% | 29.3만 |
|---|
| 2026.07.30 | ₩79,768 | ₩79,768 | ₩77,877 | ₩78,172 | -2.00% | 24.3만 |
|---|
| 2026.07.29 | ₩80,479 | ₩81,016 | ₩79,061 | ₩79,567 | -1.13% | 34.3만 |
|---|
| 2026.07.28 | ₩79,044 | ₩80,721 | ₩78,467 | ₩80,546 | +1.90% | 43.1만 |
|---|
| 2026.07.27 | ₩77,112 | ₩78,648 | ₩76,891 | ₩78,347 | +1.60% | 28.1만 |
|---|
| 2026.07.24 | ₩75,503 | ₩77,575 | ₩74,589 | ₩77,220 | +2.27% | 24.7만 |
|---|
| 2026.07.23 | ₩75,583 | ₩76,160 | ₩73,920 | ₩75,087 | -0.66% | 28.4만 |
|---|
| 2026.07.22 | ₩74,108 | ₩76,375 | ₩72,700 | ₩76,335 | +3.00% | 27.7만 |
|---|
| 2026.07.21 | ₩75,101 | ₩75,798 | ₩73,102 | ₩74,483 | -0.82% | 33.2만 |
|---|
| 2026.07.20 | ₩74,269 | ₩75,017 | ₩73,209 | ₩74,510 | +0.33% | 43.8만 |
|---|
| 2026.07.17 | ₩72,297 | ₩74,390 | ₩71,841 | ₩74,135 | +2.54% | 32.5만 |
|---|
| 2026.07.16 | ₩71,466 | ₩73,518 | ₩71,412 | ₩72,726 | +1.76% | 25.8만 |
|---|
| 2026.07.15 | ₩70,138 | ₩71,680 | ₩70,138 | ₩71,197 | +1.51% | 22만 |
|---|
| 2026.07.14 | ₩69,990 | ₩71,881 | ₩69,386 | ₩70,299 | +0.44% | 22.6만 |
|---|
| 2026.07.13 | ₩70,594 | ₩72,002 | ₩68,957 | ₩69,346 | -1.77% | 17.9만 |
|---|
| 2026.07.10 | ₩69,977 | ₩70,580 | ₩69,239 | ₩70,245 | +0.38% | 17.4만 |
|---|
| 2026.07.09 | ₩69,936 | ₩71,526 | ₩69,413 | ₩70,003 | +0.10% | 31만 |
|---|
| 2026.07.08 | ₩71,734 | ₩72,458 | ₩69,065 | ₩69,588 | -2.99% | 30.2만 |
|---|
| 2026.07.07 | ₩71,211 | ₩73,021 | ₩70,889 | ₩71,801 | +0.83% | 39만 |
|---|
| 2026.07.06 | ₩70,030 | ₩72,378 | ₩69,863 | ₩70,956 | +1.32% | 35만 |
|---|
| 2026.07.02 | ₩73,947 | ₩74,824 | ₩69,869 | ₩70,594 | -4.53% | 47.1만 |
|---|
| 2026.07.01 | ₩71,600 | ₩74,323 | ₩71,305 | ₩74,148 | +3.56% | 52만 |
|---|
| 2026.06.30 | ₩71,090 | ₩71,801 | ₩70,299 | ₩71,211 | +0.17% | 38.5만 |
|---|
| 2026.06.29 | ₩71,358 | ₩71,948 | ₩70,728 | ₩71,452 | +0.13% | 30.3만 |
|---|
| 2026.06.26 | ₩71,358 | ₩71,734 | ₩69,843 | ₩71,667 | +0.43% | 89.5만 |
|---|
| 2026.06.25 | ₩68,689 | ₩71,204 | ₩68,642 | ₩70,849 | +3.14% | 45.2만 |
|---|
| 2026.06.24 | ₩67,589 | ₩68,716 | ₩66,986 | ₩68,394 | +1.19% | 31.6만 |
|---|
| 2026.06.23 | ₩66,529 | ₩67,734 | ₩66,328 | ₩67,187 | +0.99% | 32.4만 |
|---|
| 2026.06.22 | ₩63,659 | ₩66,623 | ₩63,491 | ₩66,529 | +4.51% | 52.7만 |
|---|
| 2026.06.18 | ₩64,008 | ₩64,571 | ₩63,257 | ₩63,579 | -0.67% | 39.5만 |
|---|
| 2026.06.17 | ₩64,169 | ₩64,585 | ₩62,358 | ₩63,364 | -1.25% | 35만 |
|---|
| 2026.06.16 | ₩64,383 | ₩64,779 | ₩63,254 | ₩64,571 | +0.29% | 23.1만 |
|---|
| 2026.06.15 | ₩66,462 | ₩67,036 | ₩63,807 | ₩64,129 | -3.51% | 26.8만 |
|---|
| 2026.06.12 | ₩66,301 | ₩66,731 | ₩65,866 | ₩66,664 | +0.55% | 20.6만 |
|---|
| 2026.06.11 | ₩67,643 | ₩68,374 | ₩66,275 | ₩66,731 | -1.35% | 25.2만 |
|---|
| 2026.06.10 | ₩67,375 | ₩68,179 | ₩67,113 | ₩67,160 | -0.32% | 22.9만 |
|---|
| 2026.06.09 | ₩65,027 | ₩66,865 | ₩65,027 | ₩66,744 | +2.64% | 29.1만 |
|---|
| 2026.06.08 | ₩65,067 | ₩65,519 | ₩64,035 | ₩64,397 | -1.03% | 14.4만 |
|---|
| 2026.06.05 | ₩63,565 | ₩65,470 | ₩63,237 | ₩64,960 | +2.19% | 17.7만 |
|---|
| 2026.06.04 | ₩63,968 | ₩64,732 | ₩62,774 | ₩63,753 | -0.34% | 30.5만 |
|---|
| 2026.06.03 | ₩64,410 | ₩65,416 | ₩63,123 | ₩63,686 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩64,571 | ₩65,456 | ₩64,383 | ₩65,041 | +0.73% | 20.6만 |
|---|
| 2026.06.01 | ₩64,383 | ₩65,752 | ₩63,471 | ₩64,866 | +0.75% | 24.1만 |
|---|
| 2026.05.29 | ₩64,866 | ₩65,593 | ₩63,458 | ₩64,504 | -0.56% | 23.5만 |
|---|
| 2026.05.28 | ₩64,169 | ₩65,966 | ₩63,364 | ₩64,786 | +0.96% | 21만 |
|---|
| 2026.05.27 | ₩63,592 | ₩64,129 | ₩62,506 | ₩64,129 | +0.84% | 61.8만 |
|---|
| 2026.05.26 | ₩63,377 | ₩64,182 | ₩62,707 | ₩63,297 | -0.13% | 32.3만 |
|---|
| 2026.05.22 | ₩64,383 | ₩64,585 | ₩63,015 | ₩63,351 | -1.60% | 23.3만 |
|---|
| 2026.05.21 | ₩63,632 | ₩64,719 | ₩63,243 | ₩64,343 | +1.12% | 27.2만 |
|---|
| 2026.05.20 | ₩62,277 | ₩64,048 | ₩61,726 | ₩64,008 | +2.78% | 24.7만 |
|---|
| 2026.05.19 | ₩61,486 | ₩62,935 | ₩60,742 | ₩61,889 | +0.65% | 9.8만 |
|---|
| 2026.05.18 | ₩62,720 | ₩63,042 | ₩61,500 | ₩61,915 | -1.28% | 14.5만 |
|---|
| 2026.05.15 | ₩62,090 | ₩62,680 | ₩60,842 | ₩62,506 | +0.67% | 19.9만 |
|---|
| 2026.05.14 | ₩61,620 | ₩62,090 | ₩60,762 | ₩62,036 | +0.67% | 20.9만 |
|---|
| 2026.05.13 | ₩62,331 | ₩62,506 | ₩60,373 | ₩61,419 | -1.46% | 23.4만 |
|---|
| 2026.05.12 | ₩62,532 | ₩62,841 | ₩60,896 | ₩62,465 | -0.11% | 25.2만 |
|---|
| 2026.05.11 | ₩63,860 | ₩65,242 | ₩62,204 | ₩62,264 | -2.50% | 19.5만 |
|---|
| 2026.05.08 | ₩60,118 | ₩64,370 | ₩60,064 | ₩63,511 | +5.64% | 33.9만 |
|---|
| 2026.05.07 | ₩59,072 | ₩60,346 | ₩58,019 | ₩58,951 | -0.20% | 14.9만 |
|---|
| 2026.05.06 | ₩59,300 | ₩60,044 | ₩58,844 | ₩59,206 | -0.16% | 14.8만 |
|---|
| 2026.05.05 | ₩58,468 | ₩59,353 | ₩57,838 | ₩58,723 | +0.44% | 27.7만 |
|---|
| 2026.05.04 | ₩58,106 | ₩58,294 | ₩57,020 | ₩58,093 | -0.02% | 20.4만 |
|---|
| 2026.05.01 | ₩60,373 | ₩60,373 | ₩58,039 | ₩58,347 | -3.35% | 25.8만 |
|---|
| 2026.04.30 | ₩60,319 | ₩61,513 | ₩60,125 | ₩60,386 | +0.11% | 36.6만 |
|---|
| 2026.04.29 | ₩60,185 | ₩60,668 | ₩59,823 | ₩60,319 | +0.22% | 37만 |
|---|
| 2026.04.28 | ₩61,151 | ₩61,258 | ₩60,064 | ₩60,507 | -1.05% | 22.4만 |
|---|
| 2026.04.27 | ₩59,434 | ₩60,856 | ₩58,777 | ₩60,547 | +1.87% | 12만 |
|---|
| 2026.04.24 | ₩60,105 | ₩60,561 | ₩59,273 | ₩59,488 | -1.03% | 11.2만 |
|---|
| 2026.04.23 | ₩60,279 | ₩60,963 | ₩59,910 | ₩60,400 | +0.20% | 14만 |
|---|
| 2026.04.22 | ₩58,978 | ₩60,158 | ₩58,696 | ₩59,957 | +1.66% | 22.2만 |
|---|
| 2026.04.21 | ₩59,005 | ₩59,568 | ₩58,676 | ₩58,911 | -0.16% | 14.7만 |
|---|
| 2026.04.20 | ₩58,683 | ₩59,367 | ₩58,683 | ₩59,018 | +0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩58,012 | ₩59,327 | ₩58,009 | ₩58,830 | +1.41% | 10.7만 |
|---|
| 2026.04.16 | ₩56,443 | ₩57,704 | ₩56,443 | ₩57,677 | +2.19% | 10.6만 |
|---|
| 2026.04.15 | ₩56,590 | ₩56,832 | ₩56,114 | ₩56,765 | +0.31% | 14만 |
|---|
| 2026.04.14 | ₩55,946 | ₩57,187 | ₩55,504 | ₩56,845 | +1.61% | 14.7만 |
|---|
| 2026.04.13 | ₩57,140 | ₩57,140 | ₩55,410 | ₩56,174 | -1.69% | 17.5만 |
|---|
| 2026.04.10 | ₩56,926 | ₩57,958 | ₩56,362 | ₩57,248 | +0.57% | 17만 |
|---|
| 2026.04.09 | ₩55,571 | ₩57,650 | ₩55,571 | ₩57,248 | +3.02% | 28.9만 |
|---|
| 2026.04.08 | ₩55,665 | ₩56,537 | ₩55,531 | ₩55,879 | +0.39% | 45.5만 |
|---|
| 2026.04.07 | ₩54,967 | ₩55,651 | ₩53,787 | ₩54,981 | +0.02% | 18.5만 |
|---|
| 2026.04.06 | ₩54,458 | ₩55,531 | ₩54,189 | ₩55,008 | +1.01% | 19.7만 |
|---|
| 2026.04.02 | ₩52,808 | ₩54,431 | ₩52,506 | ₩54,189 | +2.62% | 16.2만 |
|---|
| 2026.04.01 | ₩51,775 | ₩53,143 | ₩51,453 | ₩52,821 | +2.02% | 19.1만 |
|---|
| 2026.03.31 | ₩52,311 | ₩52,714 | ₩50,662 | ₩51,547 | -1.46% | 24.4만 |
|---|
| 2026.03.30 | ₩50,970 | ₩51,775 | ₩50,434 | ₩51,762 | +1.55% | 11.4만 |
|---|
| 2026.03.27 | ₩50,434 | ₩50,782 | ₩50,165 | ₩50,286 | -0.29% | 10.4만 |
|---|
| 2026.03.26 | ₩50,152 | ₩50,943 | ₩50,031 | ₩50,729 | +1.15% | 10.1만 |
|---|
| 2026.03.25 | ₩49,790 | ₩50,373 | ₩49,240 | ₩50,179 | +0.78% | 12.8만 |
|---|
| 2026.03.24 | ₩49,897 | ₩50,031 | ₩48,636 | ₩49,615 | -0.56% | 16.3만 |
|---|
| 2026.03.23 | ₩51,359 | ₩51,500 | ₩50,085 | ₩50,300 | -2.06% | 23.2만 |
|---|
| 2026.03.20 | ₩51,238 | ₩51,238 | ₩49,512 | ₩49,830 | -2.75% | 58.6만 |
|---|
| 2026.03.19 | ₩49,830 | ₩51,091 | ₩49,830 | ₩51,024 | +2.40% | 21.9만 |
|---|
| 2026.03.18 | ₩50,407 | ₩50,930 | ₩49,951 | ₩50,192 | -0.43% | 17만 |
|---|
| 2026.03.17 | ₩50,756 | ₩51,775 | ₩50,340 | ₩50,474 | -0.55% | 15.6만 |
|---|
| 2026.03.16 | ₩50,018 | ₩51,217 | ₩49,897 | ₩50,756 | +1.47% | 12.7만 |
|---|
| 2026.03.13 | ₩50,326 | ₩50,501 | ₩49,481 | ₩49,522 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩50,836 | ₩51,245 | ₩49,629 | ₩49,803 | -2.03% | 16.3만 |
|---|
| 2026.03.11 | ₩51,238 | ₩51,366 | ₩50,648 | ₩51,238 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩51,145 | ₩52,271 | ₩51,077 | ₩51,279 | +0.26% | 14.5만 |
|---|
| 2026.03.09 | ₩49,186 | ₩51,305 | ₩49,079 | ₩51,252 | +4.20% | 19.7만 |
|---|
| 2026.03.06 | ₩49,991 | ₩50,300 | ₩49,092 | ₩49,776 | -0.43% | 11만 |
|---|
| 2026.03.05 | ₩51,051 | ₩51,051 | ₩49,763 | ₩50,595 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩50,568 | ₩51,359 | ₩50,031 | ₩51,252 | +1.35% | 16.4만 |
|---|
| 2026.03.03 | ₩50,179 | ₩50,843 | ₩49,213 | ₩50,326 | +0.29% | 9.7만 |
|---|
| 2026.03.02 | ₩49,937 | ₩50,876 | ₩49,827 | ₩50,863 | +1.85% | 9.1만 |
|---|
| 2026.02.27 | ₩50,836 | ₩51,540 | ₩50,165 | ₩50,675 | -0.32% | 17.5만 |
|---|
| 2026.02.26 | ₩50,997 | ₩51,681 | ₩50,984 | ₩51,158 | +0.32% | 11.7만 |
|---|
| 2026.02.25 | ₩50,702 | ₩51,104 | ₩49,911 | ₩50,984 | +0.56% | 14.1만 |
|---|
| 2026.02.24 | ₩50,836 | ₩50,970 | ₩50,447 | ₩50,514 | -0.63% | 11.4만 |
|---|
| 2026.02.23 | ₩51,238 | ₩51,762 | ₩50,165 | ₩50,769 | -0.92% | 11.6만 |
|---|
| 2026.02.20 | ₩50,340 | ₩51,690 | ₩50,031 | ₩51,265 | +1.84% | 22.7만 |
|---|
| 2026.02.19 | ₩49,629 | ₩50,782 | ₩49,495 | ₩50,192 | +1.14% | 13만 |
|---|
| 2026.02.18 | ₩49,361 | ₩49,810 | ₩48,623 | ₩49,589 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩47,362 | ₩49,535 | ₩47,054 | ₩49,495 | +4.50% | 25.8만 |
|---|
| 2026.02.13 | ₩48,985 | ₩50,165 | ₩46,745 | ₩47,013 | -4.03% | 36.5만 |
|---|
| 2026.02.12 | ₩47,510 | ₩48,998 | ₩46,477 | ₩48,784 | +2.68% | 25.4만 |
|---|
| 2026.02.11 | ₩49,294 | ₩49,361 | ₩47,335 | ₩47,389 | -3.86% | 11.3만 |
|---|
| 2026.02.10 | ₩48,918 | ₩49,387 | ₩48,864 | ₩49,039 | +0.25% | 9.4만 |
|---|
| 2026.02.09 | ₩48,958 | ₩49,092 | ₩48,435 | ₩48,797 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩48,824 | ₩49,441 | ₩48,596 | ₩48,864 | +0.08% | 16.7만 |
|---|
| 2026.02.05 | ₩48,167 | ₩48,905 | ₩48,013 | ₩48,636 | +0.97% | 19.3만 |
|---|
| 2026.02.04 | ₩49,106 | ₩49,226 | ₩47,751 | ₩47,831 | -2.59% | 16만 |
|---|
| 2026.02.03 | ₩49,361 | ₩49,870 | ₩48,288 | ₩48,677 | -1.39% | 18.8만 |
|---|
| 2026.02.02 | ₩48,059 | ₩49,736 | ₩47,885 | ₩49,213 | +2.40% | 20.2만 |
|---|
| 2026.01.30 | ₩47,751 | ₩48,033 | ₩46,276 | ₩48,019 | +0.56% | 23.6만 |
|---|
| 2026.01.29 | ₩46,021 | ₩47,925 | ₩46,007 | ₩47,912 | +4.11% | 15.7만 |
|---|
| 2026.01.28 | ₩47,080 | ₩47,080 | ₩45,739 | ₩45,819 | -2.68% | 15만 |
|---|
| 2026.01.27 | ₩47,966 | ₩47,966 | ₩47,161 | ₩47,174 | -1.65% | 15.3만 |
|---|
| 2026.01.26 | ₩47,885 | ₩48,140 | ₩47,375 | ₩47,939 | +0.11% | 12.1만 |
|---|
| 2026.01.23 | ₩48,247 | ₩48,247 | ₩47,362 | ₩47,818 | -0.89% | 9.7만 |
|---|
| 2026.01.22 | ₩48,422 | ₩49,052 | ₩48,220 | ₩48,314 | -0.22% | 9.6만 |
|---|
| 2026.01.21 | ₩47,845 | ₩48,422 | ₩47,483 | ₩48,395 | +1.15% | 13.4만 |
|---|
| 2026.01.20 | ₩47,349 | ₩48,019 | ₩46,685 | ₩47,644 | +0.62% | 19.2만 |
|---|
| 2026.01.16 | ₩49,522 | ₩50,300 | ₩47,825 | ₩48,489 | -2.09% | 35.5만 |
|---|
| 2026.01.15 | ₩50,688 | ₩51,077 | ₩49,428 | ₩49,817 | -1.72% | 15.7만 |
|---|
| 2026.01.14 | ₩50,407 | ₩50,849 | ₩50,206 | ₩50,756 | +0.69% | 10.6만 |
|---|
| 2026.01.13 | ₩50,702 | ₩51,084 | ₩50,192 | ₩50,273 | -0.85% | 7.8만 |
|---|
| 2026.01.12 | ₩50,863 | ₩51,104 | ₩50,434 | ₩50,608 | -0.50% | 9.3만 |
|---|
| 2026.01.09 | ₩51,064 | ₩51,466 | ₩50,460 | ₩50,742 | -0.63% | 10.3만 |
|---|
| 2026.01.08 | ₩49,951 | ₩51,658 | ₩49,897 | ₩51,077 | +2.26% | 11만 |
|---|
| 2026.01.07 | ₩50,836 | ₩50,836 | ₩49,877 | ₩49,978 | -1.69% | 13.2만 |
|---|
| 2026.01.06 | ₩50,434 | ₩51,091 | ₩50,045 | ₩50,729 | +0.59% | 15.4만 |
|---|
| 2026.01.05 | ₩49,347 | ₩50,554 | ₩49,347 | ₩50,474 | +2.28% | 23.3만 |
|---|
| 2026.01.02 | ₩49,642 | ₩49,944 | ₩49,253 | ₩49,535 | -0.22% | 11만 |
|---|
| 2025.12.31 | ₩49,763 | ₩49,763 | ₩49,052 | ₩49,629 | -0.27% | 17.1만 |
|---|
| 2025.12.30 | ₩49,964 | ₩50,045 | ₩49,548 | ₩49,709 | -0.51% | 13.8만 |
|---|
| 2025.12.29 | ₩49,441 | ₩50,125 | ₩49,361 | ₩50,098 | +1.33% | 10만 |
|---|
| 2025.12.26 | ₩49,763 | ₩49,904 | ₩48,958 | ₩49,307 | -0.92% | 8.4만 |
|---|
| 2025.12.24 | ₩49,240 | ₩49,884 | ₩48,784 | ₩49,763 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩49,991 | ₩50,025 | ₩49,334 | ₩49,401 | -1.18% | 17.3만 |
|---|
| 2025.12.22 | ₩49,629 | ₩50,165 | ₩49,361 | ₩49,991 | +0.73% | 12.3만 |
|---|
| 2025.12.19 | ₩50,984 | ₩51,118 | ₩49,548 | ₩49,750 | -2.42% | 23.3만 |
|---|
| 2025.12.18 | ₩50,890 | ₩51,869 | ₩50,836 | ₩51,238 | +0.69% | 18.9만 |
|---|
| 2025.12.17 | ₩50,608 | ₩51,319 | ₩50,058 | ₩50,554 | -0.11% | 16.3만 |
|---|
| 2025.12.16 | ₩50,286 | ₩50,970 | ₩50,159 | ₩50,367 | +0.16% | 20.2만 |
|---|
| 2025.12.15 | ₩50,058 | ₩50,407 | ₩49,823 | ₩50,259 | +0.40% | 13.6만 |
|---|
| 2025.12.12 | ₩49,615 | ₩50,152 | ₩49,374 | ₩49,736 | +0.24% | 16.6만 |
|---|
| 2025.12.11 | ₩48,288 | ₩49,495 | ₩48,288 | ₩49,428 | +2.36% | 17.2만 |
|---|
| 2025.12.10 | ₩48,046 | ₩48,448 | ₩47,845 | ₩48,167 | +0.25% | 35만 |
|---|
| 2025.12.09 | ₩46,960 | ₩48,294 | ₩46,795 | ₩47,925 | +2.06% | 23.9만 |
|---|
| 2025.12.08 | ₩48,086 | ₩48,086 | ₩47,121 | ₩47,402 | -1.42% | 9.3만 |
|---|
| 2025.12.05 | ₩47,617 | ₩48,006 | ₩47,295 | ₩47,939 | +0.68% | 11.3만 |
|---|
| 2025.12.04 | ₩46,235 | ₩48,019 | ₩46,235 | ₩47,764 | +3.31% | 24만 |
|---|
| 2025.12.03 | ₩45,350 | ₩46,490 | ₩44,934 | ₩46,155 | +1.77% | 27만 |
|---|
| 2025.12.02 | ₩45,202 | ₩45,202 | ₩44,626 | ₩44,693 | -1.13% | 8.4만 |
|---|
| 2025.12.01 | ₩44,559 | ₩45,122 | ₩44,559 | ₩45,068 | +1.14% | 13.2만 |
|---|
| 2025.11.28 | ₩44,934 | ₩44,934 | ₩44,626 | ₩44,827 | -0.24% | 4.5만 |
|---|
| 2025.11.26 | ₩44,304 | ₩44,948 | ₩44,304 | ₩44,867 | +1.27% | 14.8만 |
|---|
| 2025.11.25 | ₩43,620 | ₩44,532 | ₩43,620 | ₩44,384 | +1.75% | 11.6만 |
|---|
| 2025.11.24 | ₩44,398 | ₩44,585 | ₩43,861 | ₩43,942 | -1.03% | 14.2만 |
|---|
| 2025.11.21 | ₩43,258 | ₩44,679 | ₩43,258 | ₩44,344 | +2.51% | 16.8만 |
|---|
| 2025.11.20 | ₩43,486 | ₩43,995 | ₩43,123 | ₩43,137 | -0.80% | 22.5만 |
|---|
| 2025.11.19 | ₩43,191 | ₩43,325 | ₩42,573 | ₩43,043 | -0.34% | 14.3만 |
|---|
| 2025.11.18 | ₩42,614 | ₩43,566 | ₩42,453 | ₩43,231 | +1.45% | 13.7만 |
|---|
| 2025.11.17 | ₩43,486 | ₩43,606 | ₩42,466 | ₩42,627 | -1.97% | 15.2만 |
|---|
| 2025.11.14 | ₩43,405 | ₩43,714 | ₩42,949 | ₩43,526 | +0.28% | 8만 |
|---|
| 2025.11.13 | ₩43,861 | ₩44,398 | ₩43,338 | ₩43,432 | -0.98% | 11.9만 |
|---|
| 2025.11.12 | ₩43,727 | ₩44,103 | ₩43,459 | ₩43,968 | +0.55% | 14.3만 |
|---|
| 2025.11.11 | ₩43,191 | ₩44,478 | ₩43,191 | ₩43,861 | +1.55% | 16.3만 |
|---|
| 2025.11.10 | ₩44,129 | ₩44,129 | ₩42,989 | ₩43,030 | -2.49% | 13.4만 |
|---|
| 2025.11.07 | ₩42,345 | ₩44,210 | ₩42,252 | ₩43,995 | +3.90% | 34.8만 |
|---|
| 2025.11.06 | ₩41,608 | ₩42,359 | ₩41,561 | ₩42,185 | +1.39% | 9.6만 |
|---|
| 2025.11.05 | ₩40,776 | ₩41,581 | ₩40,582 | ₩41,246 | +1.15% | 12.5만 |
|---|
| 2025.11.04 | ₩39,837 | ₩40,749 | ₩39,716 | ₩40,709 | +2.19% | 13.3만 |
|---|
| 2025.11.03 | ₩39,569 | ₩40,065 | ₩39,260 | ₩39,998 | +1.08% | 6.8만 |
|---|
| 2025.10.31 | ₩39,193 | ₩39,810 | ₩38,988 | ₩39,663 | +1.20% | 7.3만 |
|---|
| 2025.10.30 | ₩39,395 | ₩39,703 | ₩39,193 | ₩39,274 | -0.31% | 4.9만 |
|---|
| 2025.10.29 | ₩39,408 | ₩39,851 | ₩39,222 | ₩39,462 | +0.14% | 8.1만 |
|---|
| 2025.10.28 | ₩39,569 | ₩39,641 | ₩39,287 | ₩39,462 | -0.27% | 6.2만 |
|---|
| 2025.10.27 | ₩39,837 | ₩39,903 | ₩39,569 | ₩39,770 | -0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩39,931 | ₩39,971 | ₩39,676 | ₩39,730 | -0.50% | 5.9만 |
|---|
| 2025.10.23 | ₩40,105 | ₩40,105 | ₩39,636 | ₩39,703 | -1.00% | 6.5만 |
|---|
| 2025.10.22 | ₩39,797 | ₩40,092 | ₩39,314 | ₩40,065 | +0.67% | 8.7만 |
|---|
| 2025.10.21 | ₩39,113 | ₩39,971 | ₩39,032 | ₩39,676 | +1.44% | 8.5만 |
|---|
| 2025.10.20 | ₩39,408 | ₩39,435 | ₩38,704 | ₩39,046 | -0.92% | 8.8만 |
|---|
| 2025.10.17 | ₩38,898 | ₩39,703 | ₩38,898 | ₩39,207 | +0.79% | 11.1만 |
|---|
| 2025.10.16 | ₩39,971 | ₩39,971 | ₩38,804 | ₩39,086 | -2.21% | 8.9만 |
|---|
| 2025.10.15 | ₩39,180 | ₩39,971 | ₩39,180 | ₩39,931 | +1.92% | 8.9만 |
|---|
| 2025.10.14 | ₩38,550 | ₩39,146 | ₩38,390 | ₩39,073 | +1.36% | 8.5만 |
|---|
| 2025.10.13 | ₩37,933 | ₩38,898 | ₩37,879 | ₩38,804 | +2.30% | 12.4만 |
|---|
| 2025.10.10 | ₩38,992 | ₩39,106 | ₩37,604 | ₩37,691 | -3.34% | 11.1만 |
|---|
| 2025.10.09 | ₩38,764 | ₩39,113 | ₩38,657 | ₩38,965 | +0.52% | 11만 |
|---|
| 2025.10.08 | ₩39,032 | ₩39,220 | ₩38,731 | ₩38,845 | -0.48% | 11.2만 |
|---|
| 2025.10.07 | ₩38,965 | ₩39,569 | ₩38,965 | ₩39,113 | +0.38% | 11.2만 |
|---|
| 2025.10.06 | ₩40,240 | ₩40,347 | ₩38,965 | ₩38,979 | -3.13% | 15만 |
|---|
| 2025.10.03 | ₩40,508 | ₩40,910 | ₩40,105 | ₩40,146 | -0.89% | 9.2만 |
|---|
| 2025.10.02 | ₩41,044 | ₩41,085 | ₩39,971 | ₩40,414 | -1.54% | 14.4만 |
|---|
| 2025.10.01 | ₩40,910 | ₩41,179 | ₩40,630 | ₩41,138 | +0.56% | 8.1만 |
|---|
| 2025.09.30 | ₩39,971 | ₩41,085 | ₩39,971 | ₩41,018 | +2.62% | 16.6만 |
|---|
| 2025.09.29 | ₩40,588 | ₩40,669 | ₩39,958 | ₩40,065 | -1.29% | 13.3만 |
|---|
| 2025.09.26 | ₩39,971 | ₩40,910 | ₩39,971 | ₩40,629 | +1.64% | 9만 |
|---|
| 2025.09.25 | ₩40,105 | ₩40,199 | ₩39,716 | ₩40,186 | +0.20% | 9.5만 |
|---|
| 2025.09.24 | ₩40,387 | ₩40,662 | ₩40,132 | ₩40,213 | -0.43% | 11.4만 |
|---|
| 2025.09.23 | ₩40,347 | ₩40,944 | ₩40,266 | ₩40,508 | +0.40% | 9.5만 |
|---|
| 2025.09.22 | ₩40,709 | ₩40,810 | ₩40,132 | ₩40,307 | -0.99% | 15.7만 |
|---|
| 2025.09.19 | ₩42,480 | ₩42,480 | ₩40,709 | ₩40,709 | -4.17% | 24.5만 |
|---|
| 2025.09.18 | ₩41,782 | ₩42,493 | ₩41,782 | ₩42,386 | +1.44% | 8.5만 |
|---|
| 2025.09.17 | ₩41,809 | ₩42,842 | ₩41,581 | ₩41,728 | -0.19% | 11.5만 |
|---|
| 2025.09.16 | ₩42,225 | ₩42,386 | ₩41,688 | ₩41,809 | -0.98% | 8.4만 |
|---|
| 2025.09.15 | ₩42,506 | ₩42,708 | ₩42,238 | ₩42,386 | -0.28% | 9.4만 |
|---|
| 2025.09.12 | ₩43,539 | ₩43,539 | ₩43,016 | ₩43,043 | -1.14% | 12.3만 |
|---|
| 2025.09.11 | ₩42,788 | ₩43,841 | ₩42,661 | ₩43,593 | +1.88% | 12.5만 |
|---|
| 2025.09.10 | ₩42,788 | ₩43,056 | ₩42,560 | ₩42,573 | -0.50% | 6.8만 |
|---|
| 2025.09.09 | ₩43,486 | ₩43,520 | ₩42,842 | ₩42,936 | -1.26% | 8만 |
|---|
| 2025.09.08 | ₩43,056 | ₩43,506 | ₩42,922 | ₩43,392 | +0.78% | 13.4만 |
|---|
| 2025.09.05 | ₩42,225 | ₩43,150 | ₩42,225 | ₩42,922 | +1.65% | 9.2만 |
|---|
| 2025.09.04 | ₩42,252 | ₩42,466 | ₩42,050 | ₩42,292 | +0.10% | 8.4만 |
|---|
| 2025.09.03 | ₩41,956 | ₩42,117 | ₩41,581 | ₩42,064 | +0.26% | 8.7만 |
|---|
| 2025.09.02 | ₩42,319 | ₩42,386 | ₩41,903 | ₩42,010 | -0.73% | 12.8만 |
|---|
| 2025.08.29 | ₩42,654 | ₩43,056 | ₩42,319 | ₩42,721 | +0.16% | 12.1만 |
|---|