시장 데이터를 불러오는 중
전체 종목
코어 래보라토리스 과거 주가
Core Laboratories Inc. Common Stock · CLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core Laboratories Inc. Common Stock · CLB · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,347 | ₩14,392 | ₩13,239 | ₩13,521 | +1.31% | 335.4만 |
| 2026.09.28–2026.10.02 | ₩14,030 | ₩14,110 | ₩12,904 | ₩13,293 | -5.25% | 367.3만 |
| 2026.09.21–2026.09.25 | ₩14,995 | ₩15,156 | ₩13,909 | ₩13,923 | -7.15% | 354.5만 |
| 2026.09.14–2026.09.18 | ₩16,723 | ₩16,831 | ₩14,968 | ₩15,075 | -9.86% | 301.8만 |
| 2026.09.08–2026.09.11 | ₩17,125 | ₩17,340 | ₩16,375 | ₩16,750 | -2.19% | 149.3만 |
| 2026.08.31–2026.09.04 | ₩16,884 | ₩17,233 | ₩15,383 | ₩16,804 | -0.48% | 241.7만 |
| 2026.08.24–2026.08.28 | ₩16,683 | ₩16,697 | ₩15,745 | ₩16,563 | -0.72% | 187만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,844 |
| ₩17,233 |
| ₩16,402 |
| ₩16,777 |
| -0.40% |
| 222.1만 |
| 2026.08.10–2026.08.14 | ₩15,236 | ₩17,219 | ₩15,236 | ₩16,683 | +9.50% | 322.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,070 | ₩15,316 | ₩13,829 | ₩15,209 | +8.10% | 264.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,424 | ₩15,692 | ₩13,119 | ₩14,258 | -7.56% | 473.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,048 | ₩16,442 | ₩14,754 | ₩15,638 | +3.92% | 418.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,062 | ₩15,799 | ₩14,821 | ₩15,196 | +0.89% | 321.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,357 | ₩15,437 | ₩14,271 | ₩14,874 | -3.14% | 472.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,754 | ₩16,442 | ₩14,365 | ₩15,357 | +4.09% | 1187만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,531 | ₩15,879 | ₩14,084 | ₩14,767 | -4.92% | 489.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,273 | ₩17,635 | ₩15,022 | ₩15,665 | -9.31% | 348.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,594 | ₩18,693 | ₩17,179 | ₩17,635 | +0.23% | 329.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,599 | ₩19,055 | ₩17,125 | ₩17,326 | -6.84% | 244.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,042 | ₩19,645 | ₩17,943 | ₩18,318 | -3.80% | 205.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,447 | ₩19,551 | ₩17,233 | ₩19,055 | +9.22% | 253.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,795 | ₩18,358 | ₩17,233 | ₩17,514 | -1.58% | 234.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,001 | ₩19,444 | ₩17,487 | ₩17,594 | -7.40% | 271.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,625 | ₩24,053 | ₩18,023 | ₩18,854 | -20.19% | 374.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,990 | ₩23,544 | ₩21,668 | ₩23,383 | +6.34% | 156.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,084 | ₩22,928 | ₩21,400 | ₩22,110 | +0.12% | 181.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,802 | ₩23,182 | ₩21,534 | ₩22,124 | +1.48% | 144.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,946 | ₩23,946 | ₩21,548 | ₩21,883 | -8.62% | 154.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,588 | ₩23,625 | ₩20,502 | ₩23,598 | +9.31% | 236.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,347 | ₩22,043 | ₩20,945 | ₩21,722 | +1.76% | 206.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,226 | ₩22,311 | ₩20,543 | ₩21,132 | -0.44% | 194.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,067 | ₩24,120 | ₩20,837 | ₩21,320 | -11.41% | 183.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,509 | ₩25,166 | ₩22,673 | ₩23,571 | -3.83% | 223만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,951 | ₩25,688 | ₩24,040 | ₩24,683 | -1.07% | 164.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,764 | ₩25,742 | ₩23,906 | ₩24,871 | +0.43% | 194.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,554 | ₩26,867 | ₩22,754 | ₩24,871 | -2.67% | 255.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,452 | ₩26,747 | ₩24,938 | ₩26,184 | -1.01% | 159.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,782 | ₩27,283 | ₩24,777 | ₩26,077 | +1.14% | 143.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,501 | ₩26,747 | ₩25,032 | ₩26,037 | +2.10% | 157.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,491 | ₩25,862 | ₩23,397 | ₩25,420 | +8.21% | 207.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,097 | ₩22,821 | ₩21,226 | ₩22,713 | +2.79% | 104.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,110 | ₩22,687 | ₩21,735 | ₩21,923 | -0.85% | 102.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,218 | ₩22,566 | ₩20,918 | ₩21,762 | -2.05% | 262.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,378 | ₩23,102 | ₩21,936 | ₩22,084 | -1.32% | 161.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,181 | ₩22,995 | ₩20,100 | ₩22,553 | +11.75% | 177.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,430 | ₩20,462 | ₩19,095 | ₩20,234 | +4.14% | 150.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,677 | ₩20,985 | ₩18,385 | ₩19,725 | -4.60% | 257.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,770 | ₩22,177 | ₩19,591 | ₩20,623 | -0.71% | 223.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,467 | ₩21,990 | ₩20,167 | ₩20,569 | -4.18% | 312만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,914 | ₩23,397 | ₩20,864 | ₩21,360 | -6.78% | 396.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,276 | ₩22,713 | ₩15,276 | ₩22,593 | +47.89% | 409.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,137 | ₩16,013 | ₩13,789 | ₩15,196 | +7.49% | 361.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,472 | ₩14,673 | ₩13,816 | ₩13,842 | -4.35% | 108.1만 |
|---|