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 | ₩66,009 | ₩66,800 | ₩64,978 | ₩65,004 | -1.52% | 30.8만 |
| 2026.10.08 | ₩65,085 | ₩66,760 | ₩64,440 | ₩65,983 | +1.38% | 40.3만 |
| 2026.10.07 | ₩66,465 | ₩67,839 | ₩63,032 | ₩65,045 | -2.14% | 80.2만 |
| 2026.10.06 | ₩72,508 | ₩72,508 | ₩66,264 | ₩67,001 | -7.60% | 80만 |
| 2026.10.05 | ₩73,125 | ₩73,688 | ₩72,002 | ₩72,642 | -0.66% | 13.1만 |
| 2026.10.02 | ₩73,178 | ₩73,966 | ₩72,864 | ₩73,299 | +0.16% | 15.9만 |
| 2026.10.01 | ₩71,436 | ₩73,031 | ₩70,874 | ₩72,857 | +1.99% | 29.4만 |
| 2026.09.30 | ₩71,624 | ₩72,013 | ₩70,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,503 |
| -0.17% |
| 39.3만 |
| 2026.09.29 | ₩69,668 | ₩71,570 | ₩69,091 | ₩71,503 | +2.64% | 27.4만 |
|---|
| 2026.09.28 | ₩69,453 | ₩70,311 | ₩69,085 | ₩70,123 | +0.96% | 13.5만 |
|---|
| 2026.09.25 | ₩70,257 | ₩70,284 | ₩68,234 | ₩69,560 | -0.99% | 21.6만 |
|---|
| 2026.09.24 | ₩70,512 | ₩71,343 | ₩69,199 | ₩70,096 | -0.59% | 35.5만 |
|---|
| 2026.09.23 | ₩71,758 | ₩71,972 | ₩70,351 | ₩71,101 | -0.92% | 17.7만 |
|---|
| 2026.09.22 | ₩72,334 | ₩73,118 | ₩71,490 | ₩72,321 | -0.02% | 20.6만 |
|---|
| 2026.09.21 | ₩72,897 | ₩73,044 | ₩71,544 | ₩71,704 | -1.64% | 35만 |
|---|
| 2026.09.18 | ₩71,905 | ₩72,817 | ₩71,637 | ₩72,817 | +1.27% | 71.1만 |
|---|
| 2026.09.17 | ₩71,570 | ₩72,723 | ₩71,309 | ₩72,187 | +0.86% | 24.2만 |
|---|
| 2026.09.16 | ₩71,262 | ₩72,030 | ₩70,043 | ₩71,101 | -0.23% | 31.1만 |
|---|
| 2026.09.15 | ₩71,745 | ₩71,926 | ₩69,962 | ₩71,369 | -0.52% | 24만 |
|---|
| 2026.09.14 | ₩73,634 | ₩73,996 | ₩72,683 | ₩72,937 | -0.95% | 13.2만 |
|---|
| 2026.09.11 | ₩73,916 | ₩74,847 | ₩72,629 | ₩73,339 | -0.78% | 19만 |
|---|
| 2026.09.10 | ₩73,701 | ₩74,559 | ₩72,924 | ₩73,165 | -0.73% | 40.9만 |
|---|
| 2026.09.09 | ₩74,237 | ₩74,746 | ₩73,534 | ₩74,050 | -0.25% | 16.2만 |
|---|
| 2026.09.08 | ₩73,031 | ₩75,008 | ₩72,991 | ₩74,318 | +1.76% | 26.3만 |
|---|
| 2026.09.04 | ₩73,299 | ₩74,800 | ₩73,111 | ₩73,674 | +0.51% | 11.8만 |
|---|
| 2026.09.03 | ₩73,621 | ₩74,505 | ₩72,468 | ₩73,594 | -0.04% | 21.3만 |
|---|
| 2026.09.02 | ₩72,709 | ₩73,319 | ₩72,133 | ₩73,018 | +0.42% | 31.9만 |
|---|
| 2026.09.01 | ₩73,473 | ₩74,096 | ₩71,597 | ₩72,093 | -1.88% | 33.6만 |
|---|
| 2026.08.31 | ₩73,379 | ₩73,379 | ₩71,463 | ₩73,286 | -0.13% | 34.5만 |
|---|
| 2026.08.28 | ₩74,117 | ₩75,081 | ₩73,554 | ₩73,755 | -0.49% | 13.5만 |
|---|
| 2026.08.27 | ₩73,661 | ₩74,023 | ₩72,361 | ₩73,621 | -0.05% | 17.5만 |
|---|
| 2026.08.26 | ₩75,055 | ₩75,524 | ₩73,701 | ₩73,835 | -1.62% | 15.1만 |
|---|
| 2026.08.25 | ₩75,269 | ₩75,457 | ₩74,154 | ₩74,773 | -0.66% | 11.4만 |
|---|
| 2026.08.24 | ₩73,942 | ₩75,242 | ₩73,822 | ₩74,653 | +0.96% | 22.8만 |
|---|
| 2026.08.21 | ₩76,395 | ₩76,797 | ₩74,016 | ₩74,157 | -2.93% | 16.8만 |
|---|
| 2026.08.20 | ₩76,381 | ₩77,239 | ₩75,751 | ₩76,609 | +0.30% | 16.3만 |
|---|
| 2026.08.19 | ₩76,609 | ₩77,272 | ₩74,532 | ₩76,381 | -0.30% | 18.1만 |
|---|
| 2026.08.18 | ₩76,890 | ₩77,668 | ₩75,430 | ₩75,926 | -1.25% | 24.3만 |
|---|
| 2026.08.17 | ₩77,493 | ₩78,177 | ₩75,376 | ₩76,301 | -1.54% | 22.7만 |
|---|
| 2026.08.14 | ₩77,426 | ₩79,128 | ₩76,435 | ₩77,869 | +0.57% | 18.1만 |
|---|
| 2026.08.13 | ₩77,252 | ₩77,520 | ₩76,006 | ₩77,145 | -0.14% | 16.3만 |
|---|
| 2026.08.12 | ₩76,207 | ₩77,270 | ₩75,711 | ₩76,515 | +0.40% | 16.7만 |
|---|
| 2026.08.11 | ₩74,653 | ₩76,287 | ₩74,157 | ₩76,261 | +2.15% | 24만 |
|---|
| 2026.08.10 | ₩75,055 | ₩75,443 | ₩73,353 | ₩74,639 | -0.55% | 21만 |
|---|
| 2026.08.07 | ₩73,862 | ₩76,998 | ₩73,668 | ₩75,778 | +2.59% | 24.4만 |
|---|
| 2026.08.06 | ₩76,488 | ₩76,488 | ₩72,295 | ₩72,776 | -4.85% | 27.1만 |
|---|
| 2026.08.05 | ₩75,711 | ₩76,877 | ₩74,318 | ₩75,939 | +0.30% | 24.2만 |
|---|
| 2026.08.04 | ₩77,815 | ₩78,137 | ₩75,658 | ₩75,792 | -2.60% | 28.6만 |
|---|
| 2026.08.03 | ₩79,276 | ₩79,503 | ₩77,929 | ₩78,338 | -1.18% | 34.1만 |
|---|
| 2026.07.31 | ₩78,579 | ₩78,941 | ₩76,542 | ₩78,673 | +0.12% | 29.3만 |
|---|
| 2026.07.30 | ₩79,691 | ₩79,691 | ₩77,802 | ₩78,096 | -2.00% | 24.3만 |
|---|
| 2026.07.29 | ₩80,401 | ₩80,937 | ₩78,985 | ₩79,490 | -1.13% | 34.3만 |
|---|
| 2026.07.28 | ₩78,967 | ₩80,642 | ₩78,391 | ₩80,468 | +1.90% | 43.1만 |
|---|
| 2026.07.27 | ₩77,038 | ₩78,572 | ₩76,817 | ₩78,271 | +1.60% | 28.1만 |
|---|
| 2026.07.24 | ₩75,430 | ₩77,500 | ₩74,517 | ₩77,145 | +2.27% | 24.7만 |
|---|
| 2026.07.23 | ₩75,510 | ₩76,086 | ₩73,849 | ₩75,014 | -0.66% | 28.4만 |
|---|
| 2026.07.22 | ₩74,036 | ₩76,301 | ₩72,629 | ₩76,261 | +3.00% | 27.7만 |
|---|
| 2026.07.21 | ₩75,028 | ₩75,725 | ₩73,031 | ₩74,411 | -0.82% | 33.2만 |
|---|
| 2026.07.20 | ₩74,197 | ₩74,945 | ₩73,138 | ₩74,438 | +0.33% | 43.8만 |
|---|
| 2026.07.17 | ₩72,227 | ₩74,318 | ₩71,771 | ₩74,063 | +2.54% | 32.5만 |
|---|
| 2026.07.16 | ₩71,396 | ₩73,446 | ₩71,343 | ₩72,656 | +1.76% | 25.8만 |
|---|
| 2026.07.15 | ₩70,070 | ₩71,611 | ₩70,070 | ₩71,128 | +1.51% | 22만 |
|---|
| 2026.07.14 | ₩69,922 | ₩71,812 | ₩69,319 | ₩70,230 | +0.44% | 22.6만 |
|---|
| 2026.07.13 | ₩70,525 | ₩71,932 | ₩68,890 | ₩69,279 | -1.77% | 17.9만 |
|---|
| 2026.07.10 | ₩69,909 | ₩70,512 | ₩69,172 | ₩70,177 | +0.38% | 17.4만 |
|---|
| 2026.07.09 | ₩69,869 | ₩71,457 | ₩69,346 | ₩69,936 | +0.10% | 31만 |
|---|
| 2026.07.08 | ₩71,664 | ₩72,388 | ₩68,998 | ₩69,520 | -2.99% | 30.2만 |
|---|
| 2026.07.07 | ₩71,142 | ₩72,951 | ₩70,820 | ₩71,731 | +0.83% | 39만 |
|---|
| 2026.07.06 | ₩69,962 | ₩72,307 | ₩69,795 | ₩70,887 | +1.32% | 35만 |
|---|
| 2026.07.02 | ₩73,875 | ₩74,752 | ₩69,802 | ₩70,525 | -4.53% | 47.1만 |
|---|
| 2026.07.01 | ₩71,530 | ₩74,251 | ₩71,235 | ₩74,076 | +3.56% | 52만 |
|---|
| 2026.06.30 | ₩71,021 | ₩71,731 | ₩70,230 | ₩71,142 | +0.17% | 38.5만 |
|---|
| 2026.06.29 | ₩71,289 | ₩71,879 | ₩70,659 | ₩71,383 | +0.13% | 30.3만 |
|---|
| 2026.06.26 | ₩71,289 | ₩71,664 | ₩69,775 | ₩71,597 | +0.43% | 89.5만 |
|---|
| 2026.06.25 | ₩68,622 | ₩71,135 | ₩68,576 | ₩70,780 | +3.14% | 45.2만 |
|---|
| 2026.06.24 | ₩67,524 | ₩68,649 | ₩66,921 | ₩68,328 | +1.19% | 31.6만 |
|---|
| 2026.06.23 | ₩66,465 | ₩67,668 | ₩66,264 | ₩67,122 | +0.99% | 32.4만 |
|---|
| 2026.06.22 | ₩63,597 | ₩66,559 | ₩63,430 | ₩66,465 | +4.51% | 52.7만 |
|---|
| 2026.06.18 | ₩63,946 | ₩64,509 | ₩63,195 | ₩63,517 | -0.67% | 39.5만 |
|---|
| 2026.06.17 | ₩64,107 | ₩64,522 | ₩62,298 | ₩63,303 | -1.25% | 35만 |
|---|
| 2026.06.16 | ₩64,321 | ₩64,716 | ₩63,193 | ₩64,509 | +0.29% | 23.1만 |
|---|
| 2026.06.15 | ₩66,398 | ₩66,972 | ₩63,745 | ₩64,066 | -3.51% | 26.8만 |
|---|
| 2026.06.12 | ₩66,237 | ₩66,666 | ₩65,802 | ₩66,599 | +0.55% | 20.6만 |
|---|
| 2026.06.11 | ₩67,577 | ₩68,308 | ₩66,210 | ₩66,666 | -1.35% | 25.2만 |
|---|
| 2026.06.10 | ₩67,309 | ₩68,113 | ₩67,048 | ₩67,095 | -0.32% | 22.9만 |
|---|
| 2026.06.09 | ₩64,964 | ₩66,800 | ₩64,964 | ₩66,679 | +2.64% | 29.1만 |
|---|
| 2026.06.08 | ₩65,004 | ₩65,456 | ₩63,973 | ₩64,334 | -1.03% | 14.4만 |
|---|
| 2026.06.05 | ₩63,504 | ₩65,406 | ₩63,175 | ₩64,897 | +2.19% | 17.7만 |
|---|
| 2026.06.04 | ₩63,906 | ₩64,669 | ₩62,713 | ₩63,691 | -0.34% | 30.5만 |
|---|
| 2026.06.03 | ₩64,348 | ₩65,353 | ₩63,061 | ₩63,624 | -1.12% | 21.4만 |
|---|
| 2026.06.02 | ₩64,509 | ₩65,393 | ₩64,321 | ₩64,978 | +0.73% | 20.6만 |
|---|
| 2026.06.01 | ₩64,321 | ₩65,688 | ₩63,410 | ₩64,803 | +0.75% | 24.1만 |
|---|
| 2026.05.29 | ₩64,803 | ₩65,530 | ₩63,396 | ₩64,442 | -0.56% | 23.5만 |
|---|
| 2026.05.28 | ₩64,107 | ₩65,902 | ₩63,303 | ₩64,723 | +0.96% | 21만 |
|---|
| 2026.05.27 | ₩63,530 | ₩64,066 | ₩62,445 | ₩64,066 | +0.84% | 61.8만 |
|---|
| 2026.05.26 | ₩63,316 | ₩64,120 | ₩62,646 | ₩63,236 | -0.13% | 32.3만 |
|---|
| 2026.05.22 | ₩64,321 | ₩64,522 | ₩62,954 | ₩63,289 | -1.60% | 23.3만 |
|---|
| 2026.05.21 | ₩63,571 | ₩64,656 | ₩63,182 | ₩64,281 | +1.12% | 27.2만 |
|---|
| 2026.05.20 | ₩62,217 | ₩63,986 | ₩61,666 | ₩63,946 | +2.78% | 24.7만 |
|---|
| 2026.05.19 | ₩61,427 | ₩62,874 | ₩60,683 | ₩61,829 | +0.65% | 9.8만 |
|---|
| 2026.05.18 | ₩62,659 | ₩62,981 | ₩61,440 | ₩61,855 | -1.28% | 14.5만 |
|---|
| 2026.05.15 | ₩62,030 | ₩62,619 | ₩60,783 | ₩62,445 | +0.67% | 19.9만 |
|---|
| 2026.05.14 | ₩61,561 | ₩62,030 | ₩60,703 | ₩61,976 | +0.67% | 20.9만 |
|---|
| 2026.05.13 | ₩62,271 | ₩62,445 | ₩60,314 | ₩61,360 | -1.46% | 23.4만 |
|---|
| 2026.05.12 | ₩62,472 | ₩62,780 | ₩60,837 | ₩62,405 | -0.11% | 25.2만 |
|---|
| 2026.05.11 | ₩63,798 | ₩65,179 | ₩62,143 | ₩62,204 | -2.50% | 19.5만 |
|---|
| 2026.05.08 | ₩60,060 | ₩64,308 | ₩60,006 | ₩63,450 | +5.64% | 33.9만 |
|---|
| 2026.05.07 | ₩59,014 | ₩60,288 | ₩57,963 | ₩58,894 | -0.20% | 14.9만 |
|---|
| 2026.05.06 | ₩59,242 | ₩59,986 | ₩58,787 | ₩59,148 | -0.16% | 14.8만 |
|---|
| 2026.05.05 | ₩58,411 | ₩59,296 | ₩57,782 | ₩58,666 | +0.44% | 27.7만 |
|---|
| 2026.05.04 | ₩58,050 | ₩58,237 | ₩56,964 | ₩58,036 | -0.02% | 20.4만 |
|---|
| 2026.05.01 | ₩60,314 | ₩60,314 | ₩57,983 | ₩58,291 | -3.35% | 25.8만 |
|---|
| 2026.04.30 | ₩60,261 | ₩61,453 | ₩60,066 | ₩60,328 | +0.11% | 36.6만 |
|---|
| 2026.04.29 | ₩60,127 | ₩60,609 | ₩59,765 | ₩60,261 | +0.22% | 37만 |
|---|
| 2026.04.28 | ₩61,092 | ₩61,199 | ₩60,006 | ₩60,448 | -1.05% | 22.4만 |
|---|
| 2026.04.27 | ₩59,376 | ₩60,797 | ₩58,720 | ₩60,489 | +1.87% | 12만 |
|---|
| 2026.04.24 | ₩60,046 | ₩60,502 | ₩59,215 | ₩59,430 | -1.03% | 11.2만 |
|---|
| 2026.04.23 | ₩60,220 | ₩60,904 | ₩59,852 | ₩60,341 | +0.20% | 14만 |
|---|
| 2026.04.22 | ₩58,921 | ₩60,100 | ₩58,639 | ₩59,899 | +1.66% | 22.2만 |
|---|
| 2026.04.21 | ₩58,947 | ₩59,510 | ₩58,619 | ₩58,854 | -0.16% | 14.7만 |
|---|
| 2026.04.20 | ₩58,626 | ₩59,309 | ₩58,626 | ₩58,961 | +0.57% | 10.4만 |
|---|
| 2026.04.17 | ₩57,956 | ₩59,269 | ₩57,953 | ₩58,773 | +1.41% | 10.7만 |
|---|
| 2026.04.16 | ₩56,388 | ₩57,648 | ₩56,388 | ₩57,621 | +2.19% | 10.6만 |
|---|
| 2026.04.15 | ₩56,535 | ₩56,777 | ₩56,060 | ₩56,710 | +0.31% | 14만 |
|---|
| 2026.04.14 | ₩55,892 | ₩57,132 | ₩55,450 | ₩56,790 | +1.61% | 14.7만 |
|---|
| 2026.04.13 | ₩57,085 | ₩57,085 | ₩55,356 | ₩56,120 | -1.69% | 17.5만 |
|---|
| 2026.04.10 | ₩56,870 | ₩57,902 | ₩56,308 | ₩57,192 | +0.57% | 17만 |
|---|
| 2026.04.09 | ₩55,517 | ₩57,594 | ₩55,517 | ₩57,192 | +3.02% | 28.9만 |
|---|
| 2026.04.08 | ₩55,611 | ₩56,482 | ₩55,477 | ₩55,825 | +0.39% | 45.5만 |
|---|
| 2026.04.07 | ₩54,914 | ₩55,597 | ₩53,735 | ₩54,927 | +0.02% | 18.5만 |
|---|
| 2026.04.06 | ₩54,405 | ₩55,477 | ₩54,137 | ₩54,954 | +1.01% | 19.7만 |
|---|
| 2026.04.02 | ₩52,757 | ₩54,378 | ₩52,455 | ₩54,137 | +2.62% | 16.2만 |
|---|
| 2026.04.01 | ₩51,725 | ₩53,092 | ₩51,403 | ₩52,770 | +2.02% | 19.1만 |
|---|
| 2026.03.31 | ₩52,261 | ₩52,663 | ₩50,613 | ₩51,497 | -1.46% | 24.4만 |
|---|
| 2026.03.30 | ₩50,921 | ₩51,725 | ₩50,385 | ₩51,711 | +1.55% | 11.4만 |
|---|
| 2026.03.27 | ₩50,385 | ₩50,733 | ₩50,117 | ₩50,237 | -0.29% | 10.4만 |
|---|
| 2026.03.26 | ₩50,103 | ₩50,894 | ₩49,983 | ₩50,680 | +1.15% | 10.1만 |
|---|
| 2026.03.25 | ₩49,742 | ₩50,324 | ₩49,192 | ₩50,130 | +0.78% | 12.8만 |
|---|
| 2026.03.24 | ₩49,849 | ₩49,983 | ₩48,589 | ₩49,567 | -0.56% | 16.3만 |
|---|
| 2026.03.23 | ₩51,309 | ₩51,450 | ₩50,036 | ₩50,251 | -2.06% | 23.2만 |
|---|
| 2026.03.20 | ₩51,189 | ₩51,189 | ₩49,464 | ₩49,782 | -2.75% | 58.6만 |
|---|
| 2026.03.19 | ₩49,782 | ₩51,041 | ₩49,782 | ₩50,974 | +2.40% | 21.9만 |
|---|
| 2026.03.18 | ₩50,358 | ₩50,881 | ₩49,902 | ₩50,144 | -0.43% | 17만 |
|---|
| 2026.03.17 | ₩50,706 | ₩51,725 | ₩50,291 | ₩50,425 | -0.55% | 15.6만 |
|---|
| 2026.03.16 | ₩49,969 | ₩51,167 | ₩49,849 | ₩50,706 | +1.47% | 12.7만 |
|---|
| 2026.03.13 | ₩50,278 | ₩50,452 | ₩49,433 | ₩49,474 | -1.60% | 12.4만 |
|---|
| 2026.03.12 | ₩50,787 | ₩51,195 | ₩49,581 | ₩49,755 | -2.03% | 16.3만 |
|---|
| 2026.03.11 | ₩51,189 | ₩51,316 | ₩50,599 | ₩51,189 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩51,095 | ₩52,221 | ₩51,028 | ₩51,229 | +0.26% | 14.5만 |
|---|
| 2026.03.09 | ₩49,139 | ₩51,256 | ₩49,031 | ₩51,202 | +4.20% | 19.7만 |
|---|
| 2026.03.06 | ₩49,943 | ₩50,251 | ₩49,045 | ₩49,728 | -0.43% | 11만 |
|---|
| 2026.03.05 | ₩51,001 | ₩51,001 | ₩49,715 | ₩50,546 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩50,519 | ₩51,309 | ₩49,983 | ₩51,202 | +1.35% | 16.4만 |
|---|
| 2026.03.03 | ₩50,130 | ₩50,793 | ₩49,165 | ₩50,278 | +0.29% | 9.7만 |
|---|
| 2026.03.02 | ₩49,889 | ₩50,827 | ₩49,779 | ₩50,814 | +1.85% | 9.1만 |
|---|
| 2026.02.27 | ₩50,787 | ₩51,490 | ₩50,117 | ₩50,626 | -0.32% | 17.5만 |
|---|
| 2026.02.26 | ₩50,948 | ₩51,631 | ₩50,934 | ₩51,108 | +0.32% | 11.7만 |
|---|
| 2026.02.25 | ₩50,653 | ₩51,055 | ₩49,862 | ₩50,934 | +0.56% | 14.1만 |
|---|
| 2026.02.24 | ₩50,787 | ₩50,921 | ₩50,398 | ₩50,465 | -0.63% | 11.4만 |
|---|
| 2026.02.23 | ₩51,189 | ₩51,711 | ₩50,117 | ₩50,720 | -0.92% | 11.6만 |
|---|
| 2026.02.20 | ₩50,291 | ₩51,640 | ₩49,983 | ₩51,216 | +1.84% | 22.7만 |
|---|
| 2026.02.19 | ₩49,581 | ₩50,733 | ₩49,447 | ₩50,144 | +1.14% | 13만 |
|---|
| 2026.02.18 | ₩49,313 | ₩49,762 | ₩48,576 | ₩49,541 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩47,316 | ₩49,487 | ₩47,008 | ₩49,447 | +4.50% | 25.8만 |
|---|
| 2026.02.13 | ₩48,938 | ₩50,117 | ₩46,700 | ₩46,968 | -4.03% | 36.5만 |
|---|
| 2026.02.12 | ₩47,464 | ₩48,951 | ₩46,432 | ₩48,737 | +2.68% | 25.4만 |
|---|
| 2026.02.11 | ₩49,246 | ₩49,313 | ₩47,289 | ₩47,343 | -3.86% | 11.3만 |
|---|
| 2026.02.10 | ₩48,871 | ₩49,340 | ₩48,817 | ₩48,991 | +0.25% | 9.4만 |
|---|
| 2026.02.09 | ₩48,911 | ₩49,045 | ₩48,388 | ₩48,750 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩48,777 | ₩49,393 | ₩48,549 | ₩48,817 | +0.08% | 16.7만 |
|---|
| 2026.02.05 | ₩48,120 | ₩48,857 | ₩47,966 | ₩48,589 | +0.97% | 19.3만 |
|---|
| 2026.02.04 | ₩49,058 | ₩49,179 | ₩47,705 | ₩47,785 | -2.59% | 16만 |
|---|
| 2026.02.03 | ₩49,313 | ₩49,822 | ₩48,241 | ₩48,629 | -1.39% | 18.8만 |
|---|
| 2026.02.02 | ₩48,013 | ₩49,688 | ₩47,839 | ₩49,165 | +2.40% | 20.2만 |
|---|
| 2026.01.30 | ₩47,705 | ₩47,986 | ₩46,231 | ₩47,973 | +0.56% | 23.6만 |
|---|
| 2026.01.29 | ₩45,976 | ₩47,879 | ₩45,963 | ₩47,866 | +4.11% | 15.7만 |
|---|
| 2026.01.28 | ₩47,035 | ₩47,035 | ₩45,695 | ₩45,775 | -2.68% | 15만 |
|---|
| 2026.01.27 | ₩47,919 | ₩47,919 | ₩47,115 | ₩47,129 | -1.65% | 15.3만 |
|---|
| 2026.01.26 | ₩47,839 | ₩48,093 | ₩47,330 | ₩47,892 | +0.11% | 12.1만 |
|---|
| 2026.01.23 | ₩48,201 | ₩48,201 | ₩47,316 | ₩47,772 | -0.89% | 9.7만 |
|---|
| 2026.01.22 | ₩48,375 | ₩49,005 | ₩48,174 | ₩48,268 | -0.22% | 9.6만 |
|---|
| 2026.01.21 | ₩47,799 | ₩48,375 | ₩47,437 | ₩48,348 | +1.15% | 13.4만 |
|---|
| 2026.01.20 | ₩47,303 | ₩47,973 | ₩46,639 | ₩47,598 | +0.62% | 19.2만 |
|---|
| 2026.01.16 | ₩49,474 | ₩50,251 | ₩47,778 | ₩48,442 | -2.09% | 35.5만 |
|---|
| 2026.01.15 | ₩50,639 | ₩51,028 | ₩49,380 | ₩49,768 | -1.72% | 15.7만 |
|---|
| 2026.01.14 | ₩50,358 | ₩50,800 | ₩50,157 | ₩50,706 | +0.69% | 10.6만 |
|---|
| 2026.01.13 | ₩50,653 | ₩51,035 | ₩50,144 | ₩50,224 | -0.85% | 7.8만 |
|---|
| 2026.01.12 | ₩50,814 | ₩51,055 | ₩50,385 | ₩50,559 | -0.50% | 9.3만 |
|---|
| 2026.01.09 | ₩51,015 | ₩51,417 | ₩50,412 | ₩50,693 | -0.63% | 10.3만 |
|---|
| 2026.01.08 | ₩49,902 | ₩51,608 | ₩49,849 | ₩51,028 | +2.26% | 11만 |
|---|
| 2026.01.07 | ₩50,787 | ₩50,787 | ₩49,829 | ₩49,929 | -1.69% | 13.2만 |
|---|
| 2026.01.06 | ₩50,385 | ₩51,041 | ₩49,996 | ₩50,680 | +0.59% | 15.4만 |
|---|
| 2026.01.05 | ₩49,299 | ₩50,505 | ₩49,299 | ₩50,425 | +2.28% | 23.3만 |
|---|
| 2026.01.02 | ₩49,594 | ₩49,896 | ₩49,206 | ₩49,487 | -0.22% | 11만 |
|---|
| 2025.12.31 | ₩49,715 | ₩49,715 | ₩49,005 | ₩49,581 | -0.27% | 17.1만 |
|---|
| 2025.12.30 | ₩49,916 | ₩49,996 | ₩49,500 | ₩49,661 | -0.51% | 13.8만 |
|---|
| 2025.12.29 | ₩49,393 | ₩50,077 | ₩49,313 | ₩50,050 | +1.33% | 10만 |
|---|
| 2025.12.26 | ₩49,715 | ₩49,855 | ₩48,911 | ₩49,259 | -0.92% | 8.4만 |
|---|
| 2025.12.24 | ₩49,192 | ₩49,835 | ₩48,737 | ₩49,715 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩49,943 | ₩49,976 | ₩49,286 | ₩49,353 | -1.18% | 17.3만 |
|---|
| 2025.12.22 | ₩49,581 | ₩50,117 | ₩49,313 | ₩49,943 | +0.73% | 12.3만 |
|---|
| 2025.12.19 | ₩50,934 | ₩51,068 | ₩49,500 | ₩49,701 | -2.42% | 23.3만 |
|---|
| 2025.12.18 | ₩50,840 | ₩51,819 | ₩50,787 | ₩51,189 | +0.69% | 18.9만 |
|---|
| 2025.12.17 | ₩50,559 | ₩51,269 | ₩50,010 | ₩50,505 | -0.11% | 16.3만 |
|---|
| 2025.12.16 | ₩50,237 | ₩50,921 | ₩50,110 | ₩50,318 | +0.16% | 20.2만 |
|---|
| 2025.12.15 | ₩50,010 | ₩50,358 | ₩49,775 | ₩50,211 | +0.40% | 13.6만 |
|---|
| 2025.12.12 | ₩49,567 | ₩50,103 | ₩49,326 | ₩49,688 | +0.24% | 16.6만 |
|---|
| 2025.12.11 | ₩48,241 | ₩49,447 | ₩48,241 | ₩49,380 | +2.36% | 17.2만 |
|---|
| 2025.12.10 | ₩48,000 | ₩48,402 | ₩47,799 | ₩48,120 | +0.25% | 35만 |
|---|
| 2025.12.09 | ₩46,914 | ₩48,247 | ₩46,749 | ₩47,879 | +2.06% | 23.9만 |
|---|
| 2025.12.08 | ₩48,040 | ₩48,040 | ₩47,075 | ₩47,356 | -1.42% | 9.3만 |
|---|
| 2025.12.05 | ₩47,571 | ₩47,959 | ₩47,249 | ₩47,892 | +0.68% | 11.3만 |
|---|
| 2025.12.04 | ₩46,190 | ₩47,973 | ₩46,190 | ₩47,718 | +3.31% | 24만 |
|---|
| 2025.12.03 | ₩45,306 | ₩46,445 | ₩44,891 | ₩46,110 | +1.77% | 27만 |
|---|
| 2025.12.02 | ₩45,159 | ₩45,159 | ₩44,582 | ₩44,649 | -1.13% | 8.4만 |
|---|
| 2025.12.01 | ₩44,515 | ₩45,078 | ₩44,515 | ₩45,025 | +1.14% | 13.2만 |
|---|
| 2025.11.28 | ₩44,891 | ₩44,891 | ₩44,582 | ₩44,783 | -0.24% | 4.5만 |
|---|
| 2025.11.26 | ₩44,261 | ₩44,904 | ₩44,261 | ₩44,824 | +1.27% | 14.8만 |
|---|
| 2025.11.25 | ₩43,577 | ₩44,489 | ₩43,577 | ₩44,341 | +1.75% | 11.6만 |
|---|
| 2025.11.24 | ₩44,355 | ₩44,542 | ₩43,819 | ₩43,899 | -1.03% | 14.2만 |
|---|
| 2025.11.21 | ₩43,216 | ₩44,636 | ₩43,216 | ₩44,301 | +2.51% | 16.8만 |
|---|
| 2025.11.20 | ₩43,443 | ₩43,953 | ₩43,082 | ₩43,095 | -0.80% | 22.5만 |
|---|
| 2025.11.19 | ₩43,149 | ₩43,283 | ₩42,532 | ₩43,001 | -0.34% | 14.3만 |
|---|
| 2025.11.18 | ₩42,572 | ₩43,524 | ₩42,412 | ₩43,189 | +1.45% | 13.7만 |
|---|
| 2025.11.17 | ₩43,443 | ₩43,564 | ₩42,425 | ₩42,586 | -1.97% | 15.2만 |
|---|
| 2025.11.14 | ₩43,363 | ₩43,671 | ₩42,907 | ₩43,484 | +0.28% | 8만 |
|---|
| 2025.11.13 | ₩43,819 | ₩44,355 | ₩43,296 | ₩43,390 | -0.98% | 11.9만 |
|---|
| 2025.11.12 | ₩43,685 | ₩44,060 | ₩43,417 | ₩43,926 | +0.55% | 14.3만 |
|---|
| 2025.11.11 | ₩43,149 | ₩44,435 | ₩43,149 | ₩43,819 | +1.55% | 16.3만 |
|---|
| 2025.11.10 | ₩44,087 | ₩44,087 | ₩42,948 | ₩42,988 | -2.49% | 13.4만 |
|---|
| 2025.11.07 | ₩42,304 | ₩44,167 | ₩42,211 | ₩43,953 | +3.90% | 34.8만 |
|---|
| 2025.11.06 | ₩41,567 | ₩42,318 | ₩41,521 | ₩42,144 | +1.39% | 9.6만 |
|---|
| 2025.11.05 | ₩40,737 | ₩41,541 | ₩40,542 | ₩41,206 | +1.15% | 12.5만 |
|---|
| 2025.11.04 | ₩39,799 | ₩40,710 | ₩39,678 | ₩40,670 | +2.19% | 13.3만 |
|---|
| 2025.11.03 | ₩39,531 | ₩40,026 | ₩39,222 | ₩39,959 | +1.08% | 6.8만 |
|---|
| 2025.10.31 | ₩39,155 | ₩39,772 | ₩38,950 | ₩39,624 | +1.20% | 7.3만 |
|---|
| 2025.10.30 | ₩39,356 | ₩39,665 | ₩39,155 | ₩39,236 | -0.31% | 4.9만 |
|---|
| 2025.10.29 | ₩39,370 | ₩39,812 | ₩39,184 | ₩39,423 | +0.14% | 8.1만 |
|---|
| 2025.10.28 | ₩39,531 | ₩39,603 | ₩39,249 | ₩39,423 | -0.27% | 6.2만 |
|---|
| 2025.10.27 | ₩39,799 | ₩39,864 | ₩39,531 | ₩39,732 | -0.17% | 6.1만 |
|---|
| 2025.10.24 | ₩39,892 | ₩39,933 | ₩39,638 | ₩39,691 | -0.50% | 5.9만 |
|---|
| 2025.10.23 | ₩40,067 | ₩40,067 | ₩39,598 | ₩39,665 | -1.00% | 6.5만 |
|---|
| 2025.10.22 | ₩39,758 | ₩40,053 | ₩39,276 | ₩40,026 | +0.67% | 8.7만 |
|---|
| 2025.10.21 | ₩39,075 | ₩39,933 | ₩38,995 | ₩39,638 | +1.44% | 8.5만 |
|---|
| 2025.10.20 | ₩39,370 | ₩39,397 | ₩38,666 | ₩39,008 | -0.92% | 8.8만 |
|---|
| 2025.10.17 | ₩38,861 | ₩39,665 | ₩38,861 | ₩39,169 | +0.79% | 11.1만 |
|---|
| 2025.10.16 | ₩39,933 | ₩39,933 | ₩38,767 | ₩39,048 | -2.21% | 8.9만 |
|---|
| 2025.10.15 | ₩39,142 | ₩39,933 | ₩39,142 | ₩39,892 | +1.92% | 8.9만 |
|---|
| 2025.10.14 | ₩38,512 | ₩39,108 | ₩38,353 | ₩39,035 | +1.36% | 8.5만 |
|---|
| 2025.10.13 | ₩37,896 | ₩38,861 | ₩37,842 | ₩38,767 | +2.30% | 12.4만 |
|---|
| 2025.10.10 | ₩38,954 | ₩39,068 | ₩37,567 | ₩37,655 | -3.34% | 11.1만 |
|---|