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 | ₩66,081 | ₩66,872 | ₩65,048 | ₩65,075 | -1.52% | 30.8만 |
| 2026.10.08 | ₩65,155 | ₩66,832 | ₩64,510 | ₩66,054 | +1.38% | 40.3만 |
| 2026.10.07 | ₩66,537 | ₩67,912 | ₩63,100 | ₩65,115 | -2.14% | 80.2만 |
| 2026.10.06 | ₩72,587 | ₩72,587 | ₩66,336 | ₩67,074 | -7.60% | 80만 |
| 2026.10.05 | ₩73,204 | ₩73,767 | ₩72,080 | ₩72,721 | -0.66% | 13.1만 |
| 2026.10.02 | ₩73,258 | ₩74,046 | ₩72,942 | ₩73,378 | +0.16% | 15.9만 |
| 2026.10.01 | ₩71,514 | ₩73,110 | ₩70,950 | ₩72,936 | +1.99% | 29.4만 |
| 2026.09.30 | ₩71,702 | ₩72,091 | ₩70,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,581 |
| -0.17% |
| 39.3만 |
| 2026.09.29 | ₩69,743 | ₩71,648 | ₩69,166 | ₩71,581 | +2.64% | 27.4만 |
|---|
| 2026.09.28 | ₩69,528 | ₩70,387 | ₩69,159 | ₩70,199 | +0.96% | 13.5만 |
|---|
| 2026.09.25 | ₩70,333 | ₩70,360 | ₩68,308 | ₩69,636 | -0.99% | 21.6만 |
|---|
| 2026.09.24 | ₩70,588 | ₩71,420 | ₩69,274 | ₩70,172 | -0.59% | 35.5만 |
|---|
| 2026.09.23 | ₩71,836 | ₩72,050 | ₩70,427 | ₩71,178 | -0.92% | 17.7만 |
|---|
| 2026.09.22 | ₩72,413 | ₩73,197 | ₩71,567 | ₩72,399 | -0.02% | 20.6만 |
|---|
| 2026.09.21 | ₩72,976 | ₩73,124 | ₩71,621 | ₩71,782 | -1.64% | 35만 |
|---|
| 2026.09.18 | ₩71,983 | ₩72,895 | ₩71,715 | ₩72,895 | +1.27% | 71.1만 |
|---|
| 2026.09.17 | ₩71,648 | ₩72,802 | ₩71,386 | ₩72,265 | +0.86% | 24.2만 |
|---|
| 2026.09.16 | ₩71,339 | ₩72,108 | ₩70,119 | ₩71,178 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩71,822 | ₩72,003 | ₩70,038 | ₩71,447 | -0.52% | 24만 |
|---|
| 2026.09.14 | ₩73,714 | ₩74,076 | ₩72,761 | ₩73,016 | -0.95% | 13.2만 |
|---|
| 2026.09.11 | ₩73,995 | ₩74,928 | ₩72,708 | ₩73,419 | -0.78% | 19만 |
|---|
| 2026.09.10 | ₩73,781 | ₩74,639 | ₩73,003 | ₩73,244 | -0.73% | 40.9만 |
|---|
| 2026.09.09 | ₩74,317 | ₩74,827 | ₩73,613 | ₩74,130 | -0.25% | 16.2만 |
|---|
| 2026.09.08 | ₩73,110 | ₩75,089 | ₩73,070 | ₩74,398 | +1.76% | 26.3만 |
|---|
| 2026.09.04 | ₩73,378 | ₩74,881 | ₩73,191 | ₩73,754 | +0.51% | 11.8만 |
|---|
| 2026.09.03 | ₩73,700 | ₩74,586 | ₩72,547 | ₩73,674 | -0.04% | 21.3만 |
|---|
| 2026.09.02 | ₩72,788 | ₩73,399 | ₩72,211 | ₩73,097 | +0.42% | 31.9만 |
|---|
| 2026.09.01 | ₩73,553 | ₩74,177 | ₩71,675 | ₩72,171 | -1.88% | 33.6만 |
|---|
| 2026.08.31 | ₩73,459 | ₩73,459 | ₩71,541 | ₩73,365 | -0.13% | 34.5만 |
|---|
| 2026.08.28 | ₩74,197 | ₩75,163 | ₩73,633 | ₩73,835 | -0.49% | 13.5만 |
|---|
| 2026.08.27 | ₩73,741 | ₩74,103 | ₩72,439 | ₩73,700 | -0.05% | 17.5만 |
|---|
| 2026.08.26 | ₩75,136 | ₩75,605 | ₩73,781 | ₩73,915 | -1.62% | 15.1만 |
|---|
| 2026.08.25 | ₩75,350 | ₩75,538 | ₩74,234 | ₩74,854 | -0.66% | 11.4만 |
|---|
| 2026.08.24 | ₩74,022 | ₩75,324 | ₩73,902 | ₩74,733 | +0.96% | 22.8만 |
|---|
| 2026.08.21 | ₩76,477 | ₩76,880 | ₩74,096 | ₩74,237 | -2.93% | 16.8만 |
|---|
| 2026.08.20 | ₩76,464 | ₩77,322 | ₩75,833 | ₩76,692 | +0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩76,692 | ₩77,356 | ₩74,613 | ₩76,464 | -0.30% | 18.1만 |
|---|
| 2026.08.18 | ₩76,974 | ₩77,752 | ₩75,511 | ₩76,008 | -1.25% | 24.3만 |
|---|
| 2026.08.17 | ₩77,577 | ₩78,261 | ₩75,458 | ₩76,383 | -1.54% | 22.7만 |
|---|
| 2026.08.14 | ₩77,510 | ₩79,214 | ₩76,517 | ₩77,953 | +0.57% | 18.1만 |
|---|
| 2026.08.13 | ₩77,336 | ₩77,604 | ₩76,088 | ₩77,228 | -0.14% | 16.3만 |
|---|
| 2026.08.12 | ₩76,289 | ₩77,353 | ₩75,793 | ₩76,598 | +0.40% | 16.7만 |
|---|
| 2026.08.11 | ₩74,733 | ₩76,370 | ₩74,237 | ₩76,343 | +2.15% | 24만 |
|---|
| 2026.08.10 | ₩75,136 | ₩75,525 | ₩73,432 | ₩74,720 | -0.55% | 21만 |
|---|
| 2026.08.07 | ₩73,942 | ₩77,081 | ₩73,747 | ₩75,860 | +2.59% | 24.4만 |
|---|
| 2026.08.06 | ₩76,571 | ₩76,571 | ₩72,374 | ₩72,855 | -4.85% | 27.1만 |
|---|
| 2026.08.05 | ₩75,793 | ₩76,960 | ₩74,398 | ₩76,021 | +0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩77,899 | ₩78,221 | ₩75,739 | ₩75,874 | -2.60% | 28.6만 |
|---|
| 2026.08.03 | ₩79,361 | ₩79,589 | ₩78,013 | ₩78,422 | -1.18% | 34.1만 |
|---|
| 2026.07.31 | ₩78,664 | ₩79,026 | ₩76,625 | ₩78,758 | +0.12% | 29.3만 |
|---|
| 2026.07.30 | ₩79,777 | ₩79,777 | ₩77,886 | ₩78,181 | -2.00% | 24.3만 |
|---|
| 2026.07.29 | ₩80,488 | ₩81,025 | ₩79,070 | ₩79,576 | -1.13% | 34.3만 |
|---|
| 2026.07.28 | ₩79,053 | ₩80,730 | ₩78,476 | ₩80,555 | +1.90% | 43.1만 |
|---|
| 2026.07.27 | ₩77,121 | ₩78,657 | ₩76,900 | ₩78,355 | +1.60% | 28.1만 |
|---|
| 2026.07.24 | ₩75,511 | ₩77,584 | ₩74,598 | ₩77,228 | +2.27% | 24.7만 |
|---|
| 2026.07.23 | ₩75,592 | ₩76,169 | ₩73,928 | ₩75,095 | -0.66% | 28.4만 |
|---|
| 2026.07.22 | ₩74,116 | ₩76,383 | ₩72,708 | ₩76,343 | +3.00% | 27.7만 |
|---|
| 2026.07.21 | ₩75,109 | ₩75,806 | ₩73,110 | ₩74,492 | -0.82% | 33.2만 |
|---|
| 2026.07.20 | ₩74,277 | ₩75,026 | ₩73,217 | ₩74,519 | +0.33% | 43.8만 |
|---|
| 2026.07.17 | ₩72,305 | ₩74,398 | ₩71,849 | ₩74,143 | +2.54% | 32.5만 |
|---|
| 2026.07.16 | ₩71,474 | ₩73,526 | ₩71,420 | ₩72,735 | +1.76% | 25.8만 |
|---|
| 2026.07.15 | ₩70,145 | ₩71,688 | ₩70,145 | ₩71,205 | +1.51% | 22만 |
|---|
| 2026.07.14 | ₩69,998 | ₩71,889 | ₩69,394 | ₩70,306 | +0.44% | 22.6만 |
|---|
| 2026.07.13 | ₩70,602 | ₩72,010 | ₩68,965 | ₩69,354 | -1.77% | 17.9만 |
|---|
| 2026.07.10 | ₩69,984 | ₩70,588 | ₩69,247 | ₩70,253 | +0.38% | 17.4만 |
|---|
| 2026.07.09 | ₩69,944 | ₩71,534 | ₩69,421 | ₩70,011 | +0.10% | 31만 |
|---|
| 2026.07.08 | ₩71,742 | ₩72,466 | ₩69,072 | ₩69,595 | -2.99% | 30.2만 |
|---|
| 2026.07.07 | ₩71,219 | ₩73,030 | ₩70,897 | ₩71,809 | +0.83% | 39만 |
|---|
| 2026.07.06 | ₩70,038 | ₩72,386 | ₩69,870 | ₩70,964 | +1.32% | 35만 |
|---|
| 2026.07.02 | ₩73,955 | ₩74,833 | ₩69,877 | ₩70,602 | -4.53% | 47.1만 |
|---|
| 2026.07.01 | ₩71,608 | ₩74,331 | ₩71,313 | ₩74,156 | +3.56% | 52만 |
|---|
| 2026.06.30 | ₩71,098 | ₩71,809 | ₩70,306 | ₩71,219 | +0.17% | 38.5만 |
|---|
| 2026.06.29 | ₩71,366 | ₩71,956 | ₩70,736 | ₩71,460 | +0.13% | 30.3만 |
|---|
| 2026.06.26 | ₩71,366 | ₩71,742 | ₩69,850 | ₩71,675 | +0.43% | 89.5만 |
|---|
| 2026.06.25 | ₩68,697 | ₩71,212 | ₩68,650 | ₩70,856 | +3.14% | 45.2만 |
|---|
| 2026.06.24 | ₩67,597 | ₩68,724 | ₩66,993 | ₩68,402 | +1.19% | 31.6만 |
|---|
| 2026.06.23 | ₩66,537 | ₩67,742 | ₩66,336 | ₩67,194 | +0.99% | 32.4만 |
|---|
| 2026.06.22 | ₩63,666 | ₩66,631 | ₩63,498 | ₩66,537 | +4.51% | 52.7만 |
|---|
| 2026.06.18 | ₩64,015 | ₩64,578 | ₩63,264 | ₩63,586 | -0.67% | 39.5만 |
|---|
| 2026.06.17 | ₩64,176 | ₩64,592 | ₩62,365 | ₩63,371 | -1.25% | 35만 |
|---|
| 2026.06.16 | ₩64,391 | ₩64,786 | ₩63,261 | ₩64,578 | +0.29% | 23.1만 |
|---|
| 2026.06.15 | ₩66,470 | ₩67,044 | ₩63,814 | ₩64,136 | -3.51% | 26.8만 |
|---|
| 2026.06.12 | ₩66,309 | ₩66,738 | ₩65,873 | ₩66,671 | +0.55% | 20.6만 |
|---|
| 2026.06.11 | ₩67,650 | ₩68,381 | ₩66,282 | ₩66,738 | -1.35% | 25.2만 |
|---|
| 2026.06.10 | ₩67,382 | ₩68,187 | ₩67,120 | ₩67,167 | -0.32% | 22.9만 |
|---|
| 2026.06.09 | ₩65,034 | ₩66,872 | ₩65,034 | ₩66,752 | +2.64% | 29.1만 |
|---|
| 2026.06.08 | ₩65,075 | ₩65,527 | ₩64,042 | ₩64,404 | -1.03% | 14.4만 |
|---|
| 2026.06.05 | ₩63,572 | ₩65,477 | ₩63,244 | ₩64,967 | +2.19% | 17.7만 |
|---|
| 2026.06.04 | ₩63,975 | ₩64,739 | ₩62,781 | ₩63,760 | -0.34% | 30.5만 |
|---|
| 2026.06.03 | ₩64,417 | ₩65,423 | ₩63,130 | ₩63,693 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩64,578 | ₩65,464 | ₩64,391 | ₩65,048 | +0.73% | 20.6만 |
|---|
| 2026.06.01 | ₩64,391 | ₩65,759 | ₩63,478 | ₩64,873 | +0.75% | 24.1만 |
|---|
| 2026.05.29 | ₩64,873 | ₩65,601 | ₩63,465 | ₩64,511 | -0.56% | 23.5만 |
|---|
| 2026.05.28 | ₩64,176 | ₩65,973 | ₩63,371 | ₩64,793 | +0.96% | 21만 |
|---|
| 2026.05.27 | ₩63,599 | ₩64,136 | ₩62,512 | ₩64,136 | +0.84% | 61.8만 |
|---|
| 2026.05.26 | ₩63,384 | ₩64,189 | ₩62,714 | ₩63,304 | -0.13% | 32.3만 |
|---|
| 2026.05.22 | ₩64,391 | ₩64,592 | ₩63,022 | ₩63,358 | -1.60% | 23.3만 |
|---|
| 2026.05.21 | ₩63,639 | ₩64,726 | ₩63,250 | ₩64,350 | +1.12% | 27.2만 |
|---|
| 2026.05.20 | ₩62,284 | ₩64,055 | ₩61,733 | ₩64,015 | +2.78% | 24.7만 |
|---|
| 2026.05.19 | ₩61,493 | ₩62,942 | ₩60,748 | ₩61,895 | +0.65% | 9.8만 |
|---|
| 2026.05.18 | ₩62,727 | ₩63,049 | ₩61,506 | ₩61,922 | -1.28% | 14.5만 |
|---|
| 2026.05.15 | ₩62,097 | ₩62,687 | ₩60,849 | ₩62,512 | +0.67% | 19.9만 |
|---|
| 2026.05.14 | ₩61,627 | ₩62,097 | ₩60,769 | ₩62,043 | +0.67% | 20.9만 |
|---|
| 2026.05.13 | ₩62,338 | ₩62,512 | ₩60,380 | ₩61,426 | -1.46% | 23.4만 |
|---|
| 2026.05.12 | ₩62,539 | ₩62,848 | ₩60,903 | ₩62,472 | -0.11% | 25.2만 |
|---|
| 2026.05.11 | ₩63,867 | ₩65,249 | ₩62,211 | ₩62,271 | -2.50% | 19.5만 |
|---|
| 2026.05.08 | ₩60,125 | ₩64,377 | ₩60,071 | ₩63,519 | +5.64% | 33.9만 |
|---|
| 2026.05.07 | ₩59,078 | ₩60,353 | ₩58,025 | ₩58,958 | -0.20% | 14.9만 |
|---|
| 2026.05.06 | ₩59,306 | ₩60,051 | ₩58,850 | ₩59,212 | -0.16% | 14.8만 |
|---|
| 2026.05.05 | ₩58,475 | ₩59,360 | ₩57,844 | ₩58,730 | +0.44% | 27.7만 |
|---|
| 2026.05.04 | ₩58,112 | ₩58,300 | ₩57,026 | ₩58,099 | -0.02% | 20.4만 |
|---|
| 2026.05.01 | ₩60,380 | ₩60,380 | ₩58,045 | ₩58,354 | -3.35% | 25.8만 |
|---|
| 2026.04.30 | ₩60,326 | ₩61,520 | ₩60,131 | ₩60,393 | +0.11% | 36.6만 |
|---|
| 2026.04.29 | ₩60,192 | ₩60,675 | ₩59,830 | ₩60,326 | +0.22% | 37만 |
|---|
| 2026.04.28 | ₩61,158 | ₩61,265 | ₩60,071 | ₩60,514 | -1.05% | 22.4만 |
|---|
| 2026.04.27 | ₩59,441 | ₩60,862 | ₩58,783 | ₩60,554 | +1.87% | 12만 |
|---|
| 2026.04.24 | ₩60,111 | ₩60,567 | ₩59,280 | ₩59,494 | -1.03% | 11.2만 |
|---|
| 2026.04.23 | ₩60,286 | ₩60,970 | ₩59,917 | ₩60,406 | +0.20% | 14만 |
|---|
| 2026.04.22 | ₩58,984 | ₩60,165 | ₩58,703 | ₩59,964 | +1.66% | 22.2만 |
|---|
| 2026.04.21 | ₩59,011 | ₩59,575 | ₩58,683 | ₩58,917 | -0.16% | 14.7만 |
|---|
| 2026.04.20 | ₩58,689 | ₩59,373 | ₩58,689 | ₩59,025 | +0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩58,019 | ₩59,333 | ₩58,016 | ₩58,837 | +1.41% | 10.7만 |
|---|
| 2026.04.16 | ₩56,449 | ₩57,710 | ₩56,449 | ₩57,683 | +2.19% | 10.6만 |
|---|
| 2026.04.15 | ₩56,597 | ₩56,838 | ₩56,120 | ₩56,771 | +0.31% | 14만 |
|---|
| 2026.04.14 | ₩55,953 | ₩57,194 | ₩55,510 | ₩56,852 | +1.61% | 14.7만 |
|---|
| 2026.04.13 | ₩57,147 | ₩57,147 | ₩55,416 | ₩56,181 | -1.69% | 17.5만 |
|---|
| 2026.04.10 | ₩56,932 | ₩57,965 | ₩56,369 | ₩57,254 | +0.57% | 17만 |
|---|
| 2026.04.09 | ₩55,577 | ₩57,656 | ₩55,577 | ₩57,254 | +3.02% | 28.9만 |
|---|
| 2026.04.08 | ₩55,671 | ₩56,543 | ₩55,537 | ₩55,886 | +0.39% | 45.5만 |
|---|
| 2026.04.07 | ₩54,973 | ₩55,658 | ₩53,793 | ₩54,987 | +0.02% | 18.5만 |
|---|
| 2026.04.06 | ₩54,464 | ₩55,537 | ₩54,195 | ₩55,014 | +1.01% | 19.7만 |
|---|
| 2026.04.02 | ₩52,814 | ₩54,437 | ₩52,512 | ₩54,195 | +2.62% | 16.2만 |
|---|
| 2026.04.01 | ₩51,781 | ₩53,149 | ₩51,459 | ₩52,827 | +2.02% | 19.1만 |
|---|
| 2026.03.31 | ₩52,317 | ₩52,720 | ₩50,667 | ₩51,553 | -1.46% | 24.4만 |
|---|
| 2026.03.30 | ₩50,976 | ₩51,781 | ₩50,439 | ₩51,767 | +1.55% | 11.4만 |
|---|
| 2026.03.27 | ₩50,439 | ₩50,788 | ₩50,171 | ₩50,292 | -0.29% | 10.4만 |
|---|
| 2026.03.26 | ₩50,158 | ₩50,949 | ₩50,037 | ₩50,734 | +1.15% | 10.1만 |
|---|
| 2026.03.25 | ₩49,795 | ₩50,379 | ₩49,245 | ₩50,184 | +0.78% | 12.8만 |
|---|
| 2026.03.24 | ₩49,903 | ₩50,037 | ₩48,642 | ₩49,621 | -0.56% | 16.3만 |
|---|
| 2026.03.23 | ₩51,365 | ₩51,506 | ₩50,090 | ₩50,305 | -2.06% | 23.2만 |
|---|
| 2026.03.20 | ₩51,244 | ₩51,244 | ₩49,518 | ₩49,836 | -2.75% | 58.6만 |
|---|
| 2026.03.19 | ₩49,836 | ₩51,097 | ₩49,836 | ₩51,030 | +2.40% | 21.9만 |
|---|
| 2026.03.18 | ₩50,412 | ₩50,936 | ₩49,956 | ₩50,198 | -0.43% | 17만 |
|---|
| 2026.03.17 | ₩50,761 | ₩51,781 | ₩50,345 | ₩50,480 | -0.55% | 15.6만 |
|---|
| 2026.03.16 | ₩50,023 | ₩51,223 | ₩49,903 | ₩50,761 | +1.47% | 12.7만 |
|---|
| 2026.03.13 | ₩50,332 | ₩50,506 | ₩49,487 | ₩49,527 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩50,842 | ₩51,251 | ₩49,634 | ₩49,809 | -2.03% | 16.3만 |
|---|
| 2026.03.11 | ₩51,244 | ₩51,372 | ₩50,654 | ₩51,244 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩51,150 | ₩52,277 | ₩51,083 | ₩51,284 | +0.26% | 14.5만 |
|---|
| 2026.03.09 | ₩49,192 | ₩51,311 | ₩49,084 | ₩51,258 | +4.20% | 19.7만 |
|---|
| 2026.03.06 | ₩49,997 | ₩50,305 | ₩49,098 | ₩49,782 | -0.43% | 11만 |
|---|
| 2026.03.05 | ₩51,056 | ₩51,056 | ₩49,769 | ₩50,600 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩50,573 | ₩51,365 | ₩50,037 | ₩51,258 | +1.35% | 16.4만 |
|---|
| 2026.03.03 | ₩50,184 | ₩50,848 | ₩49,219 | ₩50,332 | +0.29% | 9.7만 |
|---|
| 2026.03.02 | ₩49,943 | ₩50,882 | ₩49,833 | ₩50,869 | +1.85% | 9.1만 |
|---|
| 2026.02.27 | ₩50,842 | ₩51,546 | ₩50,171 | ₩50,681 | -0.32% | 17.5만 |
|---|
| 2026.02.26 | ₩51,003 | ₩51,687 | ₩50,989 | ₩51,164 | +0.32% | 11.7만 |
|---|
| 2026.02.25 | ₩50,708 | ₩51,110 | ₩49,916 | ₩50,989 | +0.56% | 14.1만 |
|---|
| 2026.02.24 | ₩50,842 | ₩50,976 | ₩50,453 | ₩50,520 | -0.63% | 11.4만 |
|---|
| 2026.02.23 | ₩51,244 | ₩51,767 | ₩50,171 | ₩50,775 | -0.92% | 11.6만 |
|---|
| 2026.02.20 | ₩50,345 | ₩51,696 | ₩50,037 | ₩51,271 | +1.84% | 22.7만 |
|---|
| 2026.02.19 | ₩49,634 | ₩50,788 | ₩49,500 | ₩50,198 | +1.14% | 13만 |
|---|
| 2026.02.18 | ₩49,366 | ₩49,815 | ₩48,628 | ₩49,594 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩47,367 | ₩49,540 | ₩47,059 | ₩49,500 | +4.50% | 25.8만 |
|---|
| 2026.02.13 | ₩48,990 | ₩50,171 | ₩46,750 | ₩47,019 | -4.03% | 36.5만 |
|---|
| 2026.02.12 | ₩47,515 | ₩49,004 | ₩46,482 | ₩48,789 | +2.68% | 25.4만 |
|---|
| 2026.02.11 | ₩49,299 | ₩49,366 | ₩47,340 | ₩47,394 | -3.86% | 11.3만 |
|---|
| 2026.02.10 | ₩48,923 | ₩49,393 | ₩48,870 | ₩49,044 | +0.25% | 9.4만 |
|---|
| 2026.02.09 | ₩48,964 | ₩49,098 | ₩48,440 | ₩48,803 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩48,830 | ₩49,447 | ₩48,601 | ₩48,870 | +0.08% | 16.7만 |
|---|
| 2026.02.05 | ₩48,172 | ₩48,910 | ₩48,018 | ₩48,642 | +0.97% | 19.3만 |
|---|
| 2026.02.04 | ₩49,111 | ₩49,232 | ₩47,756 | ₩47,837 | -2.59% | 16만 |
|---|
| 2026.02.03 | ₩49,366 | ₩49,876 | ₩48,293 | ₩48,682 | -1.39% | 18.8만 |
|---|
| 2026.02.02 | ₩48,065 | ₩49,742 | ₩47,890 | ₩49,219 | +2.40% | 20.2만 |
|---|
| 2026.01.30 | ₩47,756 | ₩48,038 | ₩46,281 | ₩48,025 | +0.56% | 23.6만 |
|---|
| 2026.01.29 | ₩46,026 | ₩47,931 | ₩46,012 | ₩47,917 | +4.11% | 15.7만 |
|---|
| 2026.01.28 | ₩47,086 | ₩47,086 | ₩45,744 | ₩45,825 | -2.68% | 15만 |
|---|
| 2026.01.27 | ₩47,971 | ₩47,971 | ₩47,166 | ₩47,179 | -1.65% | 15.3만 |
|---|
| 2026.01.26 | ₩47,890 | ₩48,145 | ₩47,381 | ₩47,944 | +0.11% | 12.1만 |
|---|
| 2026.01.23 | ₩48,253 | ₩48,253 | ₩47,367 | ₩47,823 | -0.89% | 9.7만 |
|---|
| 2026.01.22 | ₩48,427 | ₩49,058 | ₩48,226 | ₩48,320 | -0.22% | 9.6만 |
|---|
| 2026.01.21 | ₩47,850 | ₩48,427 | ₩47,488 | ₩48,400 | +1.15% | 13.4만 |
|---|
| 2026.01.20 | ₩47,354 | ₩48,025 | ₩46,690 | ₩47,649 | +0.62% | 19.2만 |
|---|
| 2026.01.16 | ₩49,527 | ₩50,305 | ₩47,830 | ₩48,494 | -2.09% | 35.5만 |
|---|
| 2026.01.15 | ₩50,694 | ₩51,083 | ₩49,433 | ₩49,822 | -1.72% | 15.7만 |
|---|
| 2026.01.14 | ₩50,412 | ₩50,855 | ₩50,211 | ₩50,761 | +0.69% | 10.6만 |
|---|
| 2026.01.13 | ₩50,708 | ₩51,090 | ₩50,198 | ₩50,278 | -0.85% | 7.8만 |
|---|
| 2026.01.12 | ₩50,869 | ₩51,110 | ₩50,439 | ₩50,614 | -0.50% | 9.3만 |
|---|
| 2026.01.09 | ₩51,070 | ₩51,472 | ₩50,466 | ₩50,748 | -0.63% | 10.3만 |
|---|
| 2026.01.08 | ₩49,956 | ₩51,664 | ₩49,903 | ₩51,083 | +2.26% | 11만 |
|---|
| 2026.01.07 | ₩50,842 | ₩50,842 | ₩49,883 | ₩49,983 | -1.69% | 13.2만 |
|---|
| 2026.01.06 | ₩50,439 | ₩51,097 | ₩50,050 | ₩50,734 | +0.59% | 15.4만 |
|---|
| 2026.01.05 | ₩49,353 | ₩50,560 | ₩49,353 | ₩50,480 | +2.28% | 23.3만 |
|---|
| 2026.01.02 | ₩49,648 | ₩49,950 | ₩49,259 | ₩49,540 | -0.22% | 11만 |
|---|
| 2025.12.31 | ₩49,769 | ₩49,769 | ₩49,058 | ₩49,634 | -0.27% | 17.1만 |
|---|
| 2025.12.30 | ₩49,970 | ₩50,050 | ₩49,554 | ₩49,715 | -0.51% | 13.8만 |
|---|
| 2025.12.29 | ₩49,447 | ₩50,131 | ₩49,366 | ₩50,104 | +1.33% | 10만 |
|---|
| 2025.12.26 | ₩49,769 | ₩49,909 | ₩48,964 | ₩49,312 | -0.92% | 8.4만 |
|---|
| 2025.12.24 | ₩49,245 | ₩49,889 | ₩48,789 | ₩49,769 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩49,997 | ₩50,030 | ₩49,339 | ₩49,406 | -1.18% | 17.3만 |
|---|
| 2025.12.22 | ₩49,634 | ₩50,171 | ₩49,366 | ₩49,997 | +0.73% | 12.3만 |
|---|
| 2025.12.19 | ₩50,989 | ₩51,123 | ₩49,554 | ₩49,755 | -2.42% | 23.3만 |
|---|
| 2025.12.18 | ₩50,895 | ₩51,875 | ₩50,842 | ₩51,244 | +0.69% | 18.9만 |
|---|
| 2025.12.17 | ₩50,614 | ₩51,325 | ₩50,064 | ₩50,560 | -0.11% | 16.3만 |
|---|
| 2025.12.16 | ₩50,292 | ₩50,976 | ₩50,164 | ₩50,372 | +0.16% | 20.2만 |
|---|
| 2025.12.15 | ₩50,064 | ₩50,412 | ₩49,829 | ₩50,265 | +0.40% | 13.6만 |
|---|
| 2025.12.12 | ₩49,621 | ₩50,158 | ₩49,380 | ₩49,742 | +0.24% | 16.6만 |
|---|
| 2025.12.11 | ₩48,293 | ₩49,500 | ₩48,293 | ₩49,433 | +2.36% | 17.2만 |
|---|
| 2025.12.10 | ₩48,051 | ₩48,454 | ₩47,850 | ₩48,172 | +0.25% | 35만 |
|---|
| 2025.12.09 | ₩46,965 | ₩48,300 | ₩46,800 | ₩47,931 | +2.06% | 23.9만 |
|---|
| 2025.12.08 | ₩48,092 | ₩48,092 | ₩47,126 | ₩47,408 | -1.42% | 9.3만 |
|---|
| 2025.12.05 | ₩47,622 | ₩48,011 | ₩47,300 | ₩47,944 | +0.68% | 11.3만 |
|---|
| 2025.12.04 | ₩46,240 | ₩48,025 | ₩46,240 | ₩47,770 | +3.31% | 24만 |
|---|
| 2025.12.03 | ₩45,355 | ₩46,495 | ₩44,939 | ₩46,160 | +1.77% | 27만 |
|---|
| 2025.12.02 | ₩45,208 | ₩45,208 | ₩44,631 | ₩44,698 | -1.13% | 8.4만 |
|---|
| 2025.12.01 | ₩44,564 | ₩45,127 | ₩44,564 | ₩45,073 | +1.14% | 13.2만 |
|---|
| 2025.11.28 | ₩44,939 | ₩44,939 | ₩44,631 | ₩44,832 | -0.24% | 4.5만 |
|---|
| 2025.11.26 | ₩44,309 | ₩44,953 | ₩44,309 | ₩44,872 | +1.27% | 14.8만 |
|---|
| 2025.11.25 | ₩43,625 | ₩44,537 | ₩43,625 | ₩44,389 | +1.75% | 11.6만 |
|---|
| 2025.11.24 | ₩44,403 | ₩44,590 | ₩43,866 | ₩43,947 | -1.03% | 14.2만 |
|---|
| 2025.11.21 | ₩43,262 | ₩44,684 | ₩43,262 | ₩44,349 | +2.51% | 16.8만 |
|---|
| 2025.11.20 | ₩43,490 | ₩44,000 | ₩43,128 | ₩43,142 | -0.80% | 22.5만 |
|---|
| 2025.11.19 | ₩43,195 | ₩43,329 | ₩42,578 | ₩43,048 | -0.34% | 14.3만 |
|---|
| 2025.11.18 | ₩42,619 | ₩43,571 | ₩42,458 | ₩43,236 | +1.45% | 13.7만 |
|---|
| 2025.11.17 | ₩43,490 | ₩43,611 | ₩42,471 | ₩42,632 | -1.97% | 15.2만 |
|---|
| 2025.11.14 | ₩43,410 | ₩43,719 | ₩42,954 | ₩43,531 | +0.28% | 8만 |
|---|
| 2025.11.13 | ₩43,866 | ₩44,403 | ₩43,343 | ₩43,437 | -0.98% | 11.9만 |
|---|
| 2025.11.12 | ₩43,732 | ₩44,108 | ₩43,464 | ₩43,973 | +0.55% | 14.3만 |
|---|
| 2025.11.11 | ₩43,195 | ₩44,483 | ₩43,195 | ₩43,866 | +1.55% | 16.3만 |
|---|
| 2025.11.10 | ₩44,134 | ₩44,134 | ₩42,994 | ₩43,034 | -2.49% | 13.4만 |
|---|
| 2025.11.07 | ₩42,350 | ₩44,215 | ₩42,256 | ₩44,000 | +3.90% | 34.8만 |
|---|
| 2025.11.06 | ₩41,612 | ₩42,364 | ₩41,565 | ₩42,189 | +1.39% | 9.6만 |
|---|
| 2025.11.05 | ₩40,781 | ₩41,586 | ₩40,586 | ₩41,250 | +1.15% | 12.5만 |
|---|
| 2025.11.04 | ₩39,842 | ₩40,754 | ₩39,721 | ₩40,714 | +2.19% | 13.3만 |
|---|
| 2025.11.03 | ₩39,573 | ₩40,070 | ₩39,265 | ₩40,003 | +1.08% | 6.8만 |
|---|
| 2025.10.31 | ₩39,198 | ₩39,815 | ₩38,993 | ₩39,667 | +1.20% | 7.3만 |
|---|
| 2025.10.30 | ₩39,399 | ₩39,708 | ₩39,198 | ₩39,278 | -0.31% | 4.9만 |
|---|
| 2025.10.29 | ₩39,412 | ₩39,855 | ₩39,226 | ₩39,466 | +0.14% | 8.1만 |
|---|
| 2025.10.28 | ₩39,573 | ₩39,646 | ₩39,292 | ₩39,466 | -0.27% | 6.2만 |
|---|
| 2025.10.27 | ₩39,842 | ₩39,907 | ₩39,573 | ₩39,775 | -0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩39,936 | ₩39,976 | ₩39,681 | ₩39,734 | -0.50% | 5.9만 |
|---|
| 2025.10.23 | ₩40,110 | ₩40,110 | ₩39,640 | ₩39,708 | -1.00% | 6.5만 |
|---|
| 2025.10.22 | ₩39,801 | ₩40,097 | ₩39,318 | ₩40,070 | +0.67% | 8.7만 |
|---|
| 2025.10.21 | ₩39,117 | ₩39,976 | ₩39,037 | ₩39,681 | +1.44% | 8.5만 |
|---|
| 2025.10.20 | ₩39,412 | ₩39,439 | ₩38,708 | ₩39,050 | -0.92% | 8.8만 |
|---|
| 2025.10.17 | ₩38,903 | ₩39,708 | ₩38,903 | ₩39,211 | +0.79% | 11.1만 |
|---|
| 2025.10.16 | ₩39,976 | ₩39,976 | ₩38,809 | ₩39,090 | -2.21% | 8.9만 |
|---|
| 2025.10.15 | ₩39,184 | ₩39,976 | ₩39,184 | ₩39,936 | +1.92% | 8.9만 |
|---|
| 2025.10.14 | ₩38,554 | ₩39,151 | ₩38,394 | ₩39,077 | +1.36% | 8.5만 |
|---|
| 2025.10.13 | ₩37,937 | ₩38,903 | ₩37,883 | ₩38,809 | +2.30% | 12.4만 |
|---|
| 2025.10.10 | ₩38,997 | ₩39,111 | ₩37,608 | ₩37,695 | -3.34% | 11.1만 |
|---|