Cebu Air Inc (CEB)

CEB
🏛️ 필리핀 →
32.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 38.10 39.00 38.10 38.30 0.3M
2022-12-28 38.45 39.00 38.30 38.80 0.1M
2022-12-27 38.15 39.00 38.10 38.40 0.0M
2022-12-23 38.00 38.45 38.00 38.10 0.1M
2022-12-22 38.45 38.45 37.85 38.05 0.3M
2022-12-21 38.80 38.80 37.60 37.85 0.0M
2022-12-20 38.65 38.65 37.10 38.00 0.0M
2022-12-19 37.75 38.50 36.70 38.00 0.5M
2022-12-16 38.70 38.70 37.55 37.70 0.1M
2022-12-15 39.70 39.70 38.65 38.70 0.4M
2022-12-14 40.00 40.80 39.00 39.00 0.2M
2022-12-13 39.60 40.00 39.30 39.95 0.3M
2022-12-12 40.00 40.25 39.30 39.50 0.2M
2022-12-09 38.60 40.20 38.50 40.00 0.6M
2022-12-07 38.40 38.95 37.55 38.60 0.2M
2022-12-06 37.45 38.80 37.30 38.45 0.2M
2022-12-05 38.00 38.00 37.50 37.60 0.5M
2022-12-02 38.50 38.50 37.80 38.05 0.1M
2022-12-01 38.65 38.85 38.30 38.55 0.3M
2022-11-29 38.50 38.50 37.40 38.30 0.2M
2022-11-28 38.40 38.80 38.10 38.50 0.1M
2022-11-25 38.45 38.85 38.00 38.40 0.1M
2022-11-24 38.30 38.95 38.00 38.45 0.2M
2022-11-23 37.45 38.30 37.45 38.25 0.2M
2022-11-22 36.50 37.40 36.05 37.30 0.4M
2022-11-21 35.95 36.50 35.95 36.15 0.4M
2022-11-18 36.00 36.30 35.55 35.95 0.2M
2022-11-17 36.00 36.00 35.70 35.80 0.2M
2022-11-16 36.00 36.45 35.80 35.80 0.4M
2022-11-15 36.00 36.90 35.95 35.95 0.5M
2022-11-14 36.65 36.65 35.80 36.00 0.1M
2022-11-11 36.50 37.50 36.00 36.65 0.3M
2022-11-10 36.80 36.80 36.00 36.40 0.2M
2022-11-09 36.00 36.80 36.00 36.80 0.1M
2022-11-08 35.95 36.30 35.90 35.90 0.1M
2022-11-07 36.00 36.00 35.50 35.65 0.1M
2022-11-04 36.00 36.30 35.55 36.00 0.1M
2022-11-03 36.20 36.25 35.50 35.80 0.2M
2022-11-02 36.25 36.85 36.20 36.20 0.2M
2022-10-28 36.00 36.25 36.00 36.20 0.0M
2022-10-27 35.90 36.20 35.85 35.90 0.1M
2022-10-26 36.00 36.30 35.90 35.90 0.0M
2022-10-25 36.30 36.75 36.00 36.00 0.1M
2022-10-24 36.05 36.80 36.05 36.25 0.1M
2022-10-21 36.50 36.50 36.05 36.05 0.0M
2022-10-20 36.75 39.50 36.50 36.50 0.1M
2022-10-19 37.25 37.25 36.50 36.75 0.1M
2022-10-18 36.75 37.50 36.75 36.75 0.2M
2022-10-17 35.60 36.45 35.60 36.25 0.0M
2022-10-14 36.40 36.40 35.70 36.25 0.1M
2022-10-13 36.20 36.75 36.20 36.25 0.0M
2022-10-12 36.80 36.80 36.05 36.25 0.1M
2022-10-11 35.50 36.80 35.15 36.80 0.1M
2022-10-10 35.75 35.85 35.00 35.50 0.2M
2022-10-07 36.50 36.50 35.75 35.75 0.1M
2022-10-06 36.30 37.15 36.15 36.50 0.1M
2022-10-05 36.80 36.80 36.05 36.05 0.7M
2022-10-04 35.95 36.45 35.95 36.05 0.5M
2022-10-03 36.50 36.75 35.80 35.95 0.2M
2022-09-30 38.00 38.00 36.80 36.90 0.4M
2022-09-29 39.00 39.00 37.85 38.00 0.4M
2022-09-28 39.00 40.40 38.60 38.60 0.1M
2022-09-27 40.70 40.70 38.00 39.00 0.4M
2022-09-26 40.80 40.80 40.45 40.60 0.2M
2022-09-23 40.80 40.80 40.45 40.60 0.2M
2022-09-22 41.30 41.35 40.80 40.80 0.2M
2022-09-21 41.80 41.80 41.30 41.30 0.1M
2022-09-20 41.90 42.00 41.70 41.90 0.1M
2022-09-19 43.20 43.20 42.00 42.00 0.0M
2022-09-16 43.25 43.45 42.10 43.45 0.1M
2022-09-15 42.80 43.50 42.50 43.25 0.0M
2022-09-14 43.10 43.15 42.50 43.00 0.1M
2022-09-13 42.50 43.25 42.50 43.15 0.2M
2022-09-12 42.30 42.50 42.05 42.50 0.1M
2022-09-09 41.80 42.90 41.80 42.20 0.0M
2022-09-08 42.00 42.90 41.70 41.70 0.1M
2022-09-07 41.90 42.95 41.50 41.60 0.2M
2022-09-06 42.40 42.45 41.85 41.90 0.3M
2022-09-05 42.40 43.00 41.65 42.20 0.1M
2022-09-02 42.40 43.00 42.00 42.40 0.1M
2022-09-01 43.75 43.75 41.90 42.40 0.1M
2022-08-31 43.40 43.40 41.20 41.20 0.2M
2022-08-30 43.50 43.90 43.40 43.40 0.0M
2022-08-26 43.50 44.30 43.50 43.90 0.0M
2022-08-25 43.40 44.00 43.40 43.50 0.1M
2022-08-24 42.75 43.50 42.70 43.40 0.1M
2022-08-23 44.50 44.50 43.00 43.00 0.1M
2022-08-22 45.50 45.50 44.50 44.50 0.1M
2022-08-19 45.35 45.50 45.35 45.50 0.0M
2022-08-18 46.15 46.20 45.20 45.35 0.1M
2022-08-17 45.60 46.50 45.45 46.15 0.4M
2022-08-16 45.40 45.60 44.85 45.60 0.1M
2022-08-15 45.80 45.80 45.00 45.35 0.1M
2022-08-12 45.20 45.65 44.95 45.65 0.3M
2022-08-11 43.00 45.25 43.00 45.20 0.6M
2022-08-10 43.00 43.10 42.80 43.00 0.1M
2022-08-09 42.75 43.10 42.50 43.00 0.1M
2022-08-08 42.20 42.90 42.20 42.80 0.0M
2022-08-05 41.95 43.00 41.70 42.85 0.1M
2022-08-04 41.45 41.80 41.45 41.70 0.0M
2022-08-03 41.40 41.50 41.00 41.45 0.0M
2022-08-02 41.80 41.80 41.20 41.40 0.1M
2022-08-01 42.70 43.00 41.60 41.80 0.0M
2022-07-29 43.10 43.10 42.30 42.90 0.0M
2022-07-28 42.60 43.25 42.40 43.10 0.3M
2022-07-27 41.85 43.00 41.85 42.70 0.0M
2022-07-26 42.00 42.00 41.70 41.85 0.1M
2022-07-25 42.00 42.00 41.60 42.00 0.1M
2022-07-22 41.80 41.95 41.65 41.65 0.0M
2022-07-21 41.80 42.00 41.60 41.80 0.1M
2022-07-20 41.00 41.75 41.00 41.60 0.1M
2022-07-19 41.00 41.00 40.80 40.85 0.1M
2022-07-18 40.90 41.00 40.50 40.55 0.1M
2022-07-15 41.25 41.45 40.70 40.90 0.2M
2022-07-14 41.35 41.35 41.10 41.25 0.0M
2022-07-13 41.60 41.90 41.40 41.40 0.0M
2022-07-12 42.90 42.90 41.60 41.70 0.0M
2022-07-11 42.25 42.55 41.85 42.25 0.1M
2022-07-08 42.70 42.70 41.95 41.95 0.0M
2022-07-07 42.90 42.90 42.50 42.70 0.1M
2022-07-06 41.95 42.90 41.95 42.90 0.1M
2022-07-05 41.50 41.90 41.50 41.65 0.0M
2022-07-04 41.00 41.50 40.90 41.15 0.2M
2022-07-01 41.55 41.55 40.70 41.00 0.2M
2022-06-30 42.10 42.50 41.55 41.55 0.1M
2022-06-29 43.55 43.55 42.05 42.30 0.1M
2022-06-28 42.50 43.60 42.05 43.55 0.1M
2022-06-27 41.90 42.50 41.90 42.50 0.1M
2022-06-24 41.50 42.25 41.50 41.80 0.1M
2022-06-23 43.00 43.00 41.50 41.55 0.1M
2022-06-22 41.40 43.00 41.35 42.00 0.2M
2022-06-21 42.45 42.45 41.60 41.65 0.0M
2022-06-20 42.55 42.55 41.10 42.45 0.1M
2022-06-17 41.95 42.55 41.10 42.50 0.1M
2022-06-16 41.30 42.45 41.30 41.95 0.0M
2022-06-15 42.55 43.25 41.10 41.10 0.3M
2022-06-14 43.00 43.00 42.50 42.55 0.1M
2022-06-13 44.00 44.00 43.20 43.20 0.2M
2022-06-10 44.30 44.30 43.90 44.00 0.2M
2022-06-09 45.20 45.20 44.25 44.25 0.1M
2022-06-08 44.60 45.55 44.50 45.00 0.1M
2022-06-07 44.50 44.60 44.25 44.45 0.1M
2022-06-06 45.00 45.00 44.30 44.45 0.2M
2022-06-03 45.10 45.30 45.00 45.00 0.1M
2022-06-02 45.50 45.50 45.10 45.10 0.1M
2022-06-01 45.20 46.90 45.10 45.10 0.3M
2022-05-31 47.20 47.20 45.00 45.00 0.2M
2022-05-30 46.70 47.50 46.70 47.45 0.0M
2022-05-27 47.50 47.50 46.70 46.70 0.1M
2022-05-26 47.10 47.90 46.80 47.30 0.0M
2022-05-25 47.00 47.50 46.50 47.05 0.1M
2022-05-24 48.70 49.00 47.10 47.10 0.1M
2022-05-23 48.30 48.70 47.00 48.70 0.4M
2022-05-20 46.10 48.30 46.10 48.30 0.9M
2022-05-19 45.75 46.10 45.00 46.00 0.3M
2022-05-18 45.30 45.80 45.30 45.75 0.1M
2022-05-17 45.20 45.30 45.00 45.20 0.0M
2022-05-16 44.80 46.00 44.05 45.00 0.2M
2022-05-13 44.00 45.20 44.00 45.00 0.2M
2022-05-12 45.00 45.00 43.75 44.00 0.2M
2022-05-11 47.35 47.35 45.00 45.00 0.1M
2022-05-10 44.00 47.90 43.80 47.90 0.3M
2022-05-06 45.50 46.20 44.50 45.20 0.1M
2022-05-05 45.00 46.20 44.90 46.00 0.4M
2022-05-04 43.75 44.90 43.75 44.90 0.1M
2022-05-02 44.00 44.00 43.25 43.75 0.1M
2022-04-29 46.00 46.00 44.10 44.10 0.2M
2022-04-28 45.55 46.00 45.10 46.00 0.1M
2022-04-27 45.90 45.90 45.00 45.75 0.1M
2022-04-26 46.00 46.00 45.05 45.95 0.1M
2022-04-25 45.80 46.00 45.00 45.60 0.2M
2022-04-22 46.75 46.75 46.00 46.20 0.2M
2022-04-21 46.50 46.75 46.30 46.50 0.1M
2022-04-20 47.00 47.00 46.50 46.50 0.1M
2022-04-19 46.50 47.45 46.50 47.00 0.4M
2022-04-18 47.50 48.00 46.70 46.70 1.0M
2022-04-13 47.80 48.00 47.20 47.50 0.2M
2022-04-12 48.70 48.70 46.65 47.90 1.0M
2022-04-11 47.45 52.00 47.45 48.70 2.2M
2022-04-08 47.00 47.50 46.50 47.45 0.1M
2022-04-07 47.90 48.15 47.00 47.00 1.0M
2022-04-06 47.40 47.90 47.00 47.90 0.2M
2022-04-05 47.75 47.85 47.00 47.50 0.3M
2022-04-04 47.00 48.00 47.00 47.80 0.2M
2022-04-01 48.25 48.25 46.20 47.15 0.2M
2022-03-31 47.50 48.40 47.45 48.25 0.9M
2022-03-30 44.60 47.60 44.60 47.45 0.9M
2022-03-29 44.10 44.60 44.00 44.60 0.1M
2022-03-28 44.00 44.10 43.50 44.10 0.0M
2022-03-25 44.40 44.40 43.80 44.20 0.1M
2022-03-24 44.50 44.50 43.70 44.40 0.2M
2022-03-23 42.60 43.90 42.60 43.40 0.0M
2022-03-22 42.70 43.00 42.30 42.30 0.1M
2022-03-21 43.50 44.00 42.50 42.50 0.1M
2022-03-18 44.80 44.80 43.50 43.50 0.1M
2022-03-17 43.55 44.80 43.55 44.80 0.1M
2022-03-16 42.45 43.50 42.10 43.40 0.1M
2022-03-15 41.30 42.00 40.05 41.60 0.3M
2022-03-14 43.10 43.10 41.00 41.15 0.3M
2022-03-11 43.85 43.90 43.15 43.20 0.1M
2022-03-10 43.00 44.20 42.80 43.85 0.5M
2022-03-09 42.00 43.90 41.95 43.05 0.4M
2022-03-08 43.35 44.05 42.00 42.00 0.5M
2022-03-07 47.60 47.60 44.10 44.10 1.2M
2022-03-04 47.75 48.00 47.40 47.45 0.1M
2022-03-03 47.05 48.20 47.05 47.75 0.2M
2022-03-02 47.50 47.50 46.80 47.05 0.2M
2022-03-01 46.30 48.00 46.30 47.50 0.3M
2022-02-28 46.70 46.90 46.05 46.10 0.4M
2022-02-24 49.20 49.20 46.55 47.00 1.0M
2022-02-23 47.40 49.35 47.20 49.20 0.5M
2022-02-22 49.30 49.30 47.00 47.40 0.6M
2022-02-21 48.75 49.55 47.55 49.30 1.4M
2022-02-18 47.80 48.90 47.20 48.90 1.2M
2022-02-17 46.50 47.90 46.50 47.90 1.4M
2022-02-16 44.65 46.10 44.65 46.00 0.4M
2022-02-15 44.60 44.65 44.00 44.45 0.2M
2022-02-14 45.20 45.20 44.40 44.45 0.1M
2022-02-11 45.25 45.25 44.95 45.20 0.1M
2022-02-10 45.00 45.95 44.95 45.00 0.2M
2022-02-09 45.70 45.70 44.30 44.30 0.9M
2022-02-08 46.20 46.90 45.50 45.70 0.2M
2022-02-07 46.00 46.45 45.70 46.25 0.2M
2022-02-04 46.15 46.25 45.20 46.00 0.1M
2022-02-03 46.50 47.00 46.00 46.15 0.1M
2022-02-02 45.15 47.40 45.15 46.50 1.1M
2022-01-31 43.70 45.05 43.70 45.00 0.9M
2022-01-28 42.95 43.50 42.75 43.40 0.1M
2022-01-27 43.00 43.00 42.60 42.95 0.1M
2022-01-26 42.65 43.00 42.50 42.95 0.1M
2022-01-25 42.00 42.70 42.00 42.50 0.7M
2022-01-24 42.00 42.30 41.80 42.00 0.2M
2022-01-21 42.00 42.20 41.95 42.00 0.1M
2022-01-20 42.00 42.30 41.00 42.15 0.2M
2022-01-19 42.20 42.20 41.95 42.00 0.2M
2022-01-18 42.15 42.80 41.90 42.20 0.3M
2022-01-17 42.85 43.30 42.00 42.10 0.1M
2022-01-14 43.35 43.35 42.50 42.85 0.2M
2022-01-13 42.50 43.30 42.30 43.30 0.4M
2022-01-12 41.50 42.40 41.35 42.30 0.2M
2022-01-11 41.20 42.00 40.95 41.70 0.2M
2022-01-10 40.50 41.40 40.00 41.20 0.1M
2022-01-07 40.90 40.90 39.90 40.00 0.5M
2022-01-06 40.70 40.75 40.00 40.00 0.7M
2022-01-05 41.45 41.85 40.75 40.75 0.6M
2022-01-03 42.15 42.90 41.60 41.75 0.7M