Cellebrite DI (CLBT) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.45	11.48	10.85	11.03	-3.08%	1,532,200
2026-10-15	10.68	11.43	10.68	11.38	+5.08%	2,615,400
2026-10-14	11.33	11.43	10.68	10.83	-4.83%	1,966,700
2026-10-13	11.47	11.61	11.38	11.38	-0.52%	2,207,300
2026-10-12	11.30	11.54	11.27	11.44	+1.60%	1,604,900
2026-10-09	11.46	11.49	11.22	11.26	-0.71%	1,398,500
2026-10-08	11.34	11.38	11.15	11.34	+1.02%	1,056,900
2026-10-07	11.30	11.40	11.09	11.22	-1.28%	1,852,800
2026-10-06	11.31	11.44	11.21	11.37	+1.52%	1,392,400
2026-10-05	11.10	11.34	10.97	11.20	+1.17%	3,110,900
2026-10-02	11.14	11.22	10.96	11.07	-0.63%	2,046,000
2026-10-01	11.34	11.39	11.03	11.14	-1.07%	1,844,500
2026-09-30	10.92	11.31	10.82	11.26	+3.02%	3,113,900
2026-09-29	11.00	11.01	10.80	10.93	-1.26%	3,514,800
2026-09-28	10.67	11.10	10.48	11.07	+2.59%	2,879,000
2026-09-25	11.34	11.34	10.70	10.79	-5.10%	3,427,400
2026-09-24	11.43	11.54	11.29	11.37	-1.13%	1,254,000
2026-09-23	11.71	11.88	11.47	11.50	-1.37%	3,443,700
2026-09-22	11.75	11.78	11.41	11.66	+0.87%	3,617,800
2026-09-21	11.62	11.65	11.32	11.56	-0.52%	4,421,200
2026-09-18	11.82	11.82	11.49	11.62	-1.69%	1,610,300
2026-09-17	11.43	11.83	11.34	11.82	+3.41%	1,840,500
2026-09-16	11.12	11.56	11.12	11.43	+1.60%	2,464,400
2026-09-15	11.41	11.56	11.23	11.25	-3.60%	4,551,400
2026-09-14	11.27	11.85	11.25	11.67	+3.92%	3,543,900
2026-09-11	11.42	11.50	11.05	11.23	-0.84%	2,366,800
2026-09-10	11.25	11.46	11.06	11.32	-0.92%	2,399,100
2026-09-09	11.42	11.55	11.25	11.43	-0.17%	2,627,100
2026-09-08	11.33	11.53	11.15	11.45	+0.00%	3,783,400
2026-09-04	11.94	11.94	11.43	11.45	-4.10%	3,298,200
2026-09-03	11.84	11.99	11.65	11.94	+2.75%	1,361,700
2026-09-02	11.86	11.97	11.40	11.62	-1.94%	2,125,400
2026-09-01	11.88	11.98	11.81	11.85	-1.25%	1,772,200
2026-08-31	11.80	12.13	11.80	12.00	+0.08%	1,330,200
2026-08-28	12.28	12.43	11.93	11.99	-2.44%	1,537,800
2026-08-27	11.90	12.36	11.90	12.29	+5.77%	2,943,200
2026-08-26	11.13	11.65	11.06	11.62	+2.92%	2,368,900
2026-08-25	11.40	11.55	11.21	11.29	-1.74%	2,597,900
2026-08-24	11.06	11.78	11.01	11.49	+3.98%	3,463,700
2026-08-21	11.30	11.40	11.01	11.05	-2.30%	3,812,500
2026-08-20	11.20	11.44	10.97	11.31	+0.62%	4,006,800
2026-08-19	10.85	11.35	10.81	11.24	+2.18%	6,081,300
2026-08-18	10.44	11.04	10.32	11.00	+5.36%	7,730,800
2026-08-17	11.19	11.42	10.32	10.44	-6.28%	8,228,200
2026-08-14	10.83	11.20	10.78	11.14	+3.15%	7,850,100
2026-08-13	10.32	10.83	9.58	10.80	-29.18%	36,750,400
2026-08-12	15.79	16.10	15.06	15.25	-4.87%	2,883,700
2026-08-11	15.82	16.43	15.72	16.03	+0.82%	2,124,500
2026-08-10	15.68	16.39	15.68	15.90	-0.69%	861,200
2026-08-07	15.83	16.01	15.42	16.01	+3.56%	854,800
2026-08-06	15.20	15.64	15.01	15.46	-1.15%	644,500
2026-08-05	15.81	15.97	15.44	15.64	-0.89%	691,000
2026-08-04	14.87	15.80	14.81	15.78	+4.71%	944,300
2026-08-03	15.00	15.38	14.80	15.07	+2.17%	949,500
2026-07-31	14.45	14.82	14.35	14.75	+1.24%	651,000
2026-07-30	14.85	14.92	14.16	14.57	-3.32%	948,300
2026-07-29	14.84	15.35	14.61	15.07	+1.48%	1,497,600
2026-07-28	14.67	15.08	14.45	14.85	+1.43%	957,600
2026-07-27	14.55	14.89	14.45	14.64	+2.99%	902,900
2026-07-24	14.32	14.41	14.09	14.21	+1.10%	957,400
2026-07-23	14.27	14.38	13.87	14.06	-0.85%	1,088,900
2026-07-22	14.74	14.79	14.05	14.18	-3.86%	1,811,400
2026-07-21	15.14	15.34	14.67	14.75	-4.03%	1,694,900
2026-07-20	15.25	15.55	15.04	15.37	-0.45%	1,022,700
2026-07-17	15.46	15.90	15.24	15.44	-2.46%	1,093,400
2026-07-16	15.84	15.98	15.46	15.83	+0.00%	1,211,600
2026-07-15	16.45	16.64	15.70	15.83	-2.16%	1,728,300
2026-07-14	16.06	16.81	15.69	16.18	+0.31%	1,251,400
2026-07-13	16.31	16.54	15.92	16.13	+1.19%	2,086,600
2026-07-10	16.46	16.50	15.88	15.94	-1.18%	1,368,400
2026-07-09	16.12	16.50	16.05	16.13	-2.30%	1,137,300
2026-07-08	16.45	16.62	16.18	16.51	-0.36%	1,594,800
2026-07-07	16.73	17.05	16.48	16.57	-0.24%	1,613,800
2026-07-06	15.49	16.64	15.45	16.61	+6.13%	2,325,300
2026-07-02	15.48	15.99	15.37	15.65	+1.29%	3,798,200
2026-07-01	14.76	15.82	14.76	15.45	+5.82%	3,245,900
2026-06-30	14.10	14.63	14.00	14.60	+2.96%	2,400,900
2026-06-29	14.02	14.25	13.92	14.18	+3.05%	1,906,800
2026-06-26	12.57	13.79	12.57	13.76	+8.95%	3,161,400
2026-06-25	12.53	12.82	12.35	12.63	-0.47%	2,357,000
2026-06-24	12.74	13.08	12.62	12.69	-0.39%	1,558,700
2026-06-23	12.41	12.92	12.41	12.74	+2.58%	1,477,400
2026-06-22	12.45	12.79	12.16	12.42	-3.20%	1,961,700
2026-06-18	12.42	12.98	12.22	12.83	+2.89%	4,430,600
2026-06-17	12.78	12.99	12.42	12.47	-2.65%	2,417,200
2026-06-16	12.96	13.16	12.69	12.81	-1.84%	1,096,000
2026-06-15	12.95	13.24	12.88	13.05	+1.64%	1,573,900
2026-06-12	12.84	12.90	12.41	12.84	+0.00%	1,313,900
2026-06-11	12.80	12.99	12.55	12.84	-1.15%	1,295,900
2026-06-10	12.64	13.28	12.62	12.99	+0.08%	1,590,400
2026-06-09	13.11	13.20	12.62	12.98	-3.35%	3,794,400
2026-06-08	13.81	13.90	13.22	13.43	-2.75%	1,319,300
2026-06-05	14.49	14.49	13.80	13.81	-3.36%	1,249,100
2026-06-04	14.29	14.64	14.10	14.29	+0.78%	1,503,400
2026-06-03	14.69	14.72	13.97	14.18	-5.34%	1,551,700
2026-06-02	15.25	15.62	14.96	14.98	-5.61%	1,767,400
2026-06-01	14.80	16.11	14.80	15.87	+7.74%	5,241,500
2026-05-29	13.36	14.81	13.36	14.73	+11.59%	4,599,300
2026-05-28	12.89	13.54	12.65	13.20	+3.94%	1,708,300
2026-05-27	12.72	13.08	12.62	12.70	-1.47%	2,227,300
2026-05-26	13.05	13.19	12.77	12.89	-2.20%	1,520,400
2026-05-22	13.30	13.59	12.99	13.18	+0.08%	1,440,300
2026-05-21	13.35	13.36	12.95	13.17	-1.72%	1,581,000
2026-05-20	13.19	13.65	12.96	13.40	-0.45%	1,679,700
2026-05-19	13.89	14.05	13.45	13.46	-1.25%	2,851,500
2026-05-18	12.78	13.65	12.40	13.63	+5.01%	4,456,500
2026-05-15	12.90	13.18	12.53	12.98	-1.07%	3,484,500
2026-05-14	12.25	13.16	11.54	13.12	+8.43%	6,625,100
2026-05-13	12.88	12.88	12.09	12.10	-5.02%	3,012,400
2026-05-12	13.10	13.19	12.64	12.74	-2.38%	1,789,200
2026-05-11	13.50	13.63	12.97	13.05	-4.19%	1,349,100
2026-05-08	13.67	13.74	13.29	13.62	-1.38%	1,616,900
2026-05-07	13.50	13.98	13.50	13.81	+4.86%	1,808,800
2026-05-06	13.50	13.63	13.07	13.17	-3.09%	1,415,100
2026-05-05	13.67	13.76	13.42	13.59	-0.37%	1,491,200
2026-05-04	13.38	14.01	13.38	13.64	+2.17%	3,421,800
2026-05-01	13.30	13.55	12.98	13.35	+2.69%	3,650,800
2026-04-30	12.68	13.04	12.48	13.00	+2.28%	1,099,200
2026-04-29	12.66	12.74	12.43	12.71	+0.24%	831,000
2026-04-28	12.78	12.95	12.51	12.68	+0.16%	1,606,700
2026-04-27	12.60	12.94	12.56	12.66	-0.31%	1,781,400
2026-04-24	12.85	13.04	12.56	12.70	-0.24%	2,008,000
2026-04-23	12.83	13.10	12.44	12.73	-4.29%	1,993,400
2026-04-22	13.51	13.64	13.18	13.30	+0.38%	1,714,700
2026-04-21	13.50	13.78	13.23	13.25	-0.97%	1,025,500
2026-04-20	13.05	13.51	13.05	13.38	+1.52%	1,618,700
2026-04-17	13.02	13.28	12.85	13.18	+3.70%	1,582,200
2026-04-16	13.00	13.19	12.70	12.71	+1.60%	1,271,500
2026-04-15	11.96	12.62	11.96	12.51	+5.48%	978,800
2026-04-14	11.99	12.29	11.68	11.86	+0.55%	2,328,500
2026-04-13	11.16	11.85	11.05	11.79	+6.94%	2,163,900
2026-04-10	12.38	12.38	11.02	11.03	-11.12%	5,103,200
2026-04-09	13.24	13.39	12.00	12.41	-7.59%	2,388,900
2026-04-08	14.68	14.78	13.40	13.43	-5.09%	1,334,900
2026-04-07	14.00	14.24	13.86	14.15	+0.35%	876,000
2026-04-06	14.08	14.18	13.87	14.10	+0.71%	655,300
2026-04-02	13.66	14.00	13.52	14.00	+0.86%	626,800
2026-04-01	13.98	13.99	13.47	13.88	+0.73%	1,109,800
2026-03-31	13.43	13.80	13.20	13.78	+4.16%	1,450,600
2026-03-30	13.18	13.57	12.99	13.23	+2.16%	7,990,400
2026-03-27	13.55	13.59	12.91	12.95	-6.09%	2,378,100
2026-03-26	13.99	14.52	13.68	13.79	-2.61%	1,456,000
2026-03-25	14.44	14.64	14.03	14.16	-0.35%	961,800
2026-03-24	14.67	14.67	13.94	14.21	-4.25%	1,509,500
2026-03-23	14.43	14.95	14.35	14.84	+3.99%	1,129,300
2026-03-20	14.81	14.84	14.17	14.27	-3.84%	3,359,400
2026-03-19	14.42	14.96	14.40	14.84	+1.78%	998,700
2026-03-18	14.61	14.82	14.43	14.58	-0.75%	975,300
2026-03-17	14.48	14.95	14.32	14.69	+2.01%	791,200
2026-03-16	14.46	14.71	14.34	14.40	-0.28%	554,800
2026-03-13	14.53	14.86	14.32	14.44	-0.62%	958,900
2026-03-12	14.45	14.81	14.33	14.53	+0.28%	1,103,800
2026-03-11	14.73	14.98	14.21	14.49	-1.43%	1,010,300
2026-03-10	15.00	15.01	14.58	14.70	-1.54%	1,203,306
2026-03-09	15.02	15.20	14.60	14.93	-2.42%	1,055,119
2026-03-06	14.99	15.46	14.75	15.30	+0.72%	1,427,300
2026-03-05	14.20	15.26	14.19	15.19	+7.27%	2,089,600
2026-03-04	13.75	14.23	13.75	14.16	+3.02%	1,997,300
2026-03-03	13.20	13.78	13.00	13.74	+1.81%	1,544,100
2026-03-02	13.20	13.83	13.18	13.50	+1.20%	1,857,700
2026-02-27	13.42	13.53	13.18	13.34	-3.05%	1,175,100
2026-02-26	13.49	13.95	13.36	13.76	+0.29%	1,641,800
2026-02-25	12.80	13.74	12.77	13.72	+8.63%	3,008,300
2026-02-24	12.01	12.74	11.81	12.63	+5.78%	2,121,900
2026-02-23	13.05	13.06	11.76	11.94	-9.27%	5,801,900
2026-02-20	13.70	14.00	13.14	13.16	-4.50%	1,872,100
2026-02-19	14.11	14.11	13.70	13.78	-1.85%	1,207,300
2026-02-18	14.30	14.33	13.84	14.04	-1.82%	1,790,400
2026-02-17	14.64	14.64	13.93	14.30	-2.32%	1,916,100
2026-02-13	13.87	14.72	13.73	14.64	+6.86%	2,247,200
2026-02-12	14.30	14.30	13.31	13.70	-3.93%	3,481,300
2026-02-11	14.69	15.39	14.02	14.26	-4.55%	3,580,900
2026-02-10	14.82	15.24	14.79	14.94	+1.98%	2,259,600
2026-02-09	14.16	14.79	14.13	14.65	+3.39%	2,014,600
2026-02-06	13.82	14.18	13.53	14.17	+4.27%	2,127,400
2026-02-05	13.84	14.09	13.54	13.59	-2.58%	1,644,800
2026-02-04	14.02	14.43	13.66	13.95	-2.31%	3,553,300
2026-02-03	14.90	14.96	13.74	14.28	-4.16%	3,530,400
2026-02-02	14.83	15.35	14.57	14.90	+1.29%	1,934,200
2026-01-30	15.14	15.37	14.66	14.71	-3.79%	2,134,100
2026-01-29	15.98	16.21	15.07	15.29	-4.50%	2,734,100
2026-01-28	16.69	16.89	15.99	16.01	-3.50%	2,180,500
2026-01-27	16.60	16.84	16.23	16.59	+0.18%	1,882,200
2026-01-26	15.89	16.61	15.89	16.56	+4.35%	1,172,000
2026-01-23	15.74	15.97	15.70	15.87	+0.32%	1,040,300
2026-01-22	15.88	15.93	15.60	15.82	+0.51%	1,566,200
2026-01-21	16.38	16.50	15.64	15.74	-3.91%	3,779,900
2026-01-20	16.87	17.05	16.23	16.38	-3.65%	1,510,700
2026-01-16	17.32	17.45	17.00	17.00	-2.35%	1,864,800
2026-01-15	17.57	17.86	17.32	17.41	-0.80%	1,305,700
2026-01-14	17.97	18.11	17.35	17.55	-2.50%	966,800
2026-01-13	18.01	18.22	17.79	18.00	-0.28%	578,200
2026-01-12	18.40	18.46	18.02	18.05	-2.22%	710,300
2026-01-09	18.33	18.53	17.77	18.46	+0.60%	822,900
2026-01-08	18.75	18.75	18.24	18.35	-2.29%	657,200
2026-01-07	18.42	18.80	18.34	18.78	+2.07%	761,700
2026-01-06	18.00	18.45	17.74	18.40	+1.88%	885,800
2026-01-05	17.85	18.34	17.80	18.06	+1.23%	494,800
2026-01-02	18.04	18.21	17.64	17.84	-1.05%	1,170,200
2025-12-31	18.00	18.28	17.86	18.03	+0.22%	545,900
2025-12-30	18.25	18.33	17.94	17.99	-1.37%	504,200
2025-12-29	18.19	18.48	18.19	18.24	-0.92%	367,500
2025-12-26	18.74	18.78	18.30	18.41	-1.76%	598,300
2025-12-24	18.80	18.94	18.63	18.74	-0.74%	230,300
2025-12-23	19.09	19.37	18.80	18.88	-1.87%	769,800
2025-12-22	19.32	19.39	19.02	19.24	+0.16%	759,500
2025-12-19	18.70	19.28	18.60	19.21	+2.73%	1,221,400
2025-12-18	18.59	18.78	18.41	18.70	+1.74%	988,400
2025-12-17	18.20	18.43	18.14	18.38	+0.82%	628,000
2025-12-16	17.66	18.37	17.66	18.23	+2.13%	747,300
2025-12-15	18.77	18.84	17.84	17.85	-5.15%	1,229,200
2025-12-12	19.06	19.16	18.72	18.82	-1.26%	1,886,900
2025-12-11	18.35	19.18	18.35	19.06	+3.03%	1,719,800
2025-12-10	18.39	18.63	18.19	18.50	+0.60%	967,100
2025-12-09	18.03	18.64	18.00	18.39	+1.60%	1,702,700
2025-12-08	18.40	18.49	17.96	18.10	-0.98%	625,500
2025-12-05	18.19	18.37	18.02	18.28	+0.44%	731,800
2025-12-04	18.08	18.28	17.93	18.20	+1.11%	698,700
2025-12-03	17.78	18.10	17.48	18.00	+1.07%	1,011,000
2025-12-02	17.24	18.07	17.24	17.81	+3.91%	1,632,800
2025-12-01	16.71	17.17	16.57	17.14	+1.66%	1,134,100
2025-11-28	16.91	16.94	16.76	16.86	+0.18%	482,600
2025-11-26	16.81	16.95	16.60	16.83	+0.18%	1,006,600
2025-11-25	16.80	16.95	16.66	16.80	-0.47%	1,261,800
2025-11-24	16.99	17.07	16.79	16.88	+0.00%	718,700
2025-11-21	17.30	17.30	16.52	16.88	-3.21%	2,255,600
2025-11-20	17.99	18.22	17.27	17.44	-1.25%	1,135,300
2025-11-19	18.40	18.40	17.52	17.66	-3.50%	1,239,100
2025-11-18	17.98	18.49	17.81	18.30	+0.72%	1,462,000
2025-11-17	18.33	18.68	18.05	18.17	-1.52%	1,896,600
2025-11-14	18.61	19.21	18.17	18.45	-4.30%	2,163,000
2025-11-13	18.80	19.98	18.20	19.28	+20.73%	5,001,000
2025-11-12	15.81	16.05	15.72	15.97	+1.72%	1,613,700
2025-11-11	15.66	15.74	15.41	15.70	+0.58%	995,700
2025-11-10	15.53	15.69	15.25	15.61	+1.36%	1,135,200
2025-11-07	15.00	15.46	14.98	15.40	+0.92%	1,346,200
2025-11-06	15.95	16.07	15.24	15.26	-4.92%	960,200
2025-11-05	16.00	16.23	15.92	16.05	+0.94%	851,600
2025-11-04	16.14	16.45	15.78	15.90	-4.33%	1,393,500
2025-11-03	17.00	17.18	16.60	16.62	-2.58%	1,478,600
2025-10-31	17.17	17.44	16.74	17.06	-0.64%	1,579,000
2025-10-30	17.29	17.56	17.02	17.17	-1.27%	1,841,200
2025-10-29	18.30	18.36	17.30	17.39	-5.95%	1,977,400
2025-10-28	18.56	18.63	18.32	18.49	-0.05%	891,000
2025-10-27	18.76	18.88	18.36	18.50	-0.86%	989,400
2025-10-24	18.57	18.79	18.43	18.66	+1.30%	699,400
2025-10-23	17.92	18.43	17.75	18.42	+3.60%	1,001,900
2025-10-22	18.35	18.48	17.66	17.78	-3.89%	698,000
2025-10-21	18.00	18.52	17.86	18.50	+2.49%	1,095,900
2025-10-20	18.46	18.52	17.88	18.05	-0.72%	1,286,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+5.19%). 가장 약한 달: 2월 (-17.62%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.28%
2월-17.62%
3월+3.98%
4월-1.77%
5월-2.84%
6월-5.07%
7월-8.05%
8월-0.33%
9월+4.14%
10월-7.78%
11월+1.44%
12월+5.19%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Cellebrite DI (CLBT)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

CLBT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.98, 최저 9.58 (2026-10-16 기준).

Cellebrite DI이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CLBT의 가장 강한 달은 12월(평균 +5.19%), 가장 약한 달은 2월(평균 -17.62%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.