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 | ₩65,131 | ₩66,848 | ₩64,486 | ₩65,051 | -0.12% | 71.1만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩73,352 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩69,610 | — | — |
| 2026.09.14–2026.09.16 | ₩73,687 | ₩74,049 | ₩70,013 | ₩71,152 | -3.44% | 68.3만 |
| 2026.09.08–2026.09.11 | ₩73,083 | ₩75,061 | ₩72,681 | ₩73,392 | +0.42% | 102.3만 |
| 2026.08.31–2026.09.04 | ₩73,432 | ₩74,854 | ₩71,514 | ₩73,727 | +0.40% | 133만 |
| 2026.08.24–2026.08.28 | ₩73,995 | ₩75,578 | ₩72,413 | ₩73,808 | -0.25% | 80.3만 |
| 2026.08.17–2026.08.21 | ₩77,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,233 |
| ₩74,069 |
| ₩74,210 |
| -4.31% |
| 98.2만 |
| 2026.08.10–2026.08.14 | ₩75,108 | ₩79,185 | ₩73,405 | ₩77,924 | +3.75% | 96만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,332 | ₩79,560 | ₩72,347 | ₩75,832 | -4.41% | 138.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,093 | ₩80,995 | ₩76,597 | ₩78,729 | +2.12% | 159.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,250 | ₩77,556 | ₩72,681 | ₩77,200 | +3.97% | 157.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,576 | ₩74,371 | ₩68,940 | ₩74,116 | +5.02% | 120.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,013 | ₩73,003 | ₩69,047 | ₩70,227 | +0.31% | 152.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,340 | ₩74,805 | ₩69,852 | ₩70,576 | -1.07% | 167.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,643 | ₩71,716 | ₩63,475 | ₩71,649 | +12.58% | 251.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,446 | ₩67,019 | ₩62,342 | ₩63,562 | -4.34% | 124.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,051 | ₩68,356 | ₩64,018 | ₩66,647 | +2.45% | 112.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,367 | ₩65,735 | ₩62,758 | ₩64,944 | +0.90% | 114.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,361 | ₩65,949 | ₩62,490 | ₩64,488 | +1.78% | 138.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,704 | ₩64,702 | ₩60,726 | ₩63,334 | +1.01% | 99.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,844 | ₩65,225 | ₩60,358 | ₩62,490 | -2.12% | 109만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,091 | ₩64,354 | ₩57,005 | ₩63,495 | +9.30% | 111.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,419 | ₩61,497 | ₩58,024 | ₩58,333 | -1.83% | 133.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,668 | ₩60,948 | ₩58,661 | ₩59,472 | +1.37% | 72.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,126 | ₩59,312 | ₩55,396 | ₩58,815 | +2.96% | 67.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,444 | ₩57,944 | ₩53,773 | ₩57,233 | +5.12% | 129.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,957 | ₩54,417 | ₩50,421 | ₩54,176 | +6.32% | 71.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,346 | ₩51,487 | ₩48,624 | ₩50,273 | -2.09% | 72.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,005 | ₩51,762 | ₩49,500 | ₩49,817 | -0.38% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,174 | ₩52,258 | ₩49,066 | ₩49,509 | +0.68% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,925 | ₩51,346 | ₩49,080 | ₩49,764 | -0.32% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,225 | ₩51,748 | ₩49,898 | ₩50,662 | -1.10% | 66.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,350 | ₩51,677 | ₩47,042 | ₩51,252 | +8.24% | 75.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,946 | ₩50,153 | ₩46,465 | ₩47,001 | -3.97% | 92만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,047 | ₩49,858 | ₩47,739 | ₩48,852 | +1.67% | 90.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,873 | ₩48,128 | ₩45,727 | ₩48,007 | +0.28% | 81.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,337 | ₩49,040 | ₩46,673 | ₩47,806 | +0.99% | 51.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,850 | ₩51,091 | ₩47,813 | ₩48,476 | -4.67% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,335 | ₩51,645 | ₩49,335 | ₩50,729 | +2.83% | 73.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,429 | ₩50,112 | ₩49,040 | ₩49,522 | +0.19% | 51.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,616 | ₩50,153 | ₩48,771 | ₩49,294 | -0.65% | 43.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,045 | ₩51,856 | ₩49,536 | ₩49,737 | -0.62% | 92.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,074 | ₩50,139 | ₩46,783 | ₩49,724 | +3.43% | 102.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,547 | ₩48,007 | ₩44,547 | ₩47,927 | +7.59% | 83.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,386 | ₩44,936 | ₩43,609 | ₩44,816 | +0.97% | 45.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,475 | ₩44,668 | ₩42,442 | ₩44,333 | +1.97% | 82.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,118 | ₩44,467 | ₩42,938 | ₩43,515 | -1.37% | 63.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,559 | ₩44,199 | ₩39,250 | ₩43,984 | +11.19% | 77만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,827 | ₩39,893 | ₩38,978 | ₩39,653 | -0.44% | 32.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,398 | ₩40,095 | ₩38,694 | ₩39,720 | +0.82% | 38.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,923 | ₩39,961 | ₩37,869 | ₩39,197 | +3.36% | 49.7만 |
|---|
| 2025.10.06–2025.10.10 | ₩40,229 | ₩40,337 | ₩37,594 | ₩37,682 | -6.33% | 59.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩40,578 | ₩41,168 | ₩39,948 | ₩40,136 | -1.09% | 61.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩40,699 | ₩40,933 | ₩39,706 | ₩40,618 | -0.20% | 55.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩42,496 | ₩42,831 | ₩40,699 | ₩40,699 | -4.23% | 62.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩43,045 | ₩43,830 | ₩42,549 | ₩43,032 | -0.03% | 53만 |
|---|
| 2025.09.02–2025.09.05 | ₩42,308 | ₩43,139 | ₩41,570 | ₩42,911 | +1.43% | 39.1만 |
|---|
| 2025.08.29–2025.08.29 | ₩42,643 | ₩43,045 | ₩42,308 | ₩42,710 | +0.16% | 12.1만 |
|---|