시장 데이터를 불러오는 중
전체 종목
California BanCorp - Common Stock 과거 주가
California BanCorp - Common Stock · BCAL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
California BanCorp - Common Stock · BCAL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,833 | ₩28,846 | ₩28,404 | ₩28,471 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,632 | ₩29,101 | ₩28,230 | ₩28,927 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,578 | ₩28,873 | ₩28,538 | ₩28,672 | +0.33% | 17.5만 |
| 2026.10.06 | ₩29,007 | ₩29,289 | ₩28,954 | ₩29,048 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,182 | ₩29,490 | ₩28,994 | ₩29,101 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,115 | ₩29,369 | ₩28,940 | ₩29,209 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,592 | ₩28,913 | ₩27,774 | ₩28,900 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,793 | ₩28,846 | ₩28,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,632 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,088 | ₩29,772 | ₩28,605 | ₩28,712 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,900 | ₩29,128 | ₩28,753 | ₩28,954 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,967 | ₩29,262 | ₩28,913 | ₩29,021 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,927 | ₩29,128 | ₩28,820 | ₩28,954 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,753 | ₩29,128 | ₩28,753 | ₩28,860 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,967 | ₩29,141 | ₩28,739 | ₩28,833 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,141 | ₩29,356 | ₩28,846 | ₩28,846 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,155 | ₩29,396 | ₩28,954 | ₩29,235 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,262 | ₩29,396 | ₩28,967 | ₩29,369 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,651 | ₩30,053 | ₩28,605 | ₩29,007 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,504 | ₩29,705 | ₩29,450 | ₩29,624 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,249 | ₩29,785 | ₩29,249 | ₩29,544 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,477 | ₩29,638 | ₩28,940 | ₩29,249 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,873 | ₩29,289 | ₩28,659 | ₩29,262 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,927 | ₩29,155 | ₩28,726 | ₩28,820 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,356 | ₩29,369 | ₩28,632 | ₩29,141 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,927 | ₩29,450 | ₩28,927 | ₩29,369 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,074 | ₩29,329 | ₩28,900 | ₩29,061 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,337 | ₩28,981 | ₩28,203 | ₩28,873 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,484 | ₩28,685 | ₩28,162 | ₩28,283 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,525 | ₩28,605 | ₩28,337 | ₩28,538 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,739 | ₩28,873 | ₩28,444 | ₩28,525 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,605 | ₩28,726 | ₩28,243 | ₩28,618 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,712 | ₩28,967 | ₩28,337 | ₩28,645 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,873 | ₩29,316 | ₩28,484 | ₩28,659 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,793 | ₩28,967 | ₩28,551 | ₩28,793 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,726 | ₩28,846 | ₩28,390 | ₩28,645 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,149 | ₩28,458 | ₩27,894 | ₩28,431 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,115 | ₩29,195 | ₩28,216 | ₩28,243 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,578 | ₩29,021 | ₩28,350 | ₩29,021 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,846 | ₩29,209 | ₩28,672 | ₩28,712 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,101 | ₩29,396 | ₩28,940 | ₩29,074 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,383 | ₩29,477 | ₩29,101 | ₩29,155 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,967 | ₩29,289 | ₩28,940 | ₩29,235 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,739 | ₩28,900 | ₩28,364 | ₩28,820 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,350 | ₩28,685 | ₩28,162 | ₩28,685 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,699 | ₩28,712 | ₩28,417 | ₩28,498 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,927 | ₩28,994 | ₩28,565 | ₩28,659 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,833 | ₩29,034 | ₩28,498 | ₩28,712 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,940 | ₩29,222 | ₩28,659 | ₩28,927 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,940 | ₩29,168 | ₩27,479 | ₩28,766 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,350 | ₩28,806 | ₩28,203 | ₩28,565 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,954 | ₩29,088 | ₩28,323 | ₩28,377 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,645 | ₩29,262 | ₩28,645 | ₩28,846 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,377 | ₩29,168 | ₩28,377 | ₩28,860 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,833 | ₩29,504 | ₩28,417 | ₩28,444 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩28,028 | ₩28,377 | ₩27,800 | ₩28,189 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,438 | ₩27,934 | ₩27,358 | ₩27,827 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,337 | ₩28,404 | ₩27,720 | ₩27,934 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,176 | ₩28,565 | ₩27,921 | ₩28,458 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,498 | ₩28,538 | ₩28,015 | ₩28,310 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,766 | ₩28,927 | ₩28,337 | ₩28,471 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,136 | ₩29,115 | ₩28,109 | ₩28,940 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,122 | ₩28,404 | ₩28,028 | ₩28,042 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,417 | ₩28,551 | ₩27,934 | ₩28,082 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,733 | ₩28,323 | ₩27,559 | ₩28,323 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,425 | ₩28,618 | ₩27,304 | ₩27,707 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,183 | ₩27,720 | ₩27,183 | ₩27,465 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,479 | ₩28,109 | ₩27,076 | ₩27,183 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,149 | ₩28,417 | ₩27,613 | ₩27,639 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,948 | ₩28,270 | ₩27,774 | ₩28,042 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,498 | ₩28,833 | ₩27,854 | ₩27,975 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,948 | ₩28,431 | ₩27,814 | ₩28,390 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,988 | ₩28,149 | ₩27,800 | ₩27,948 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,881 | ₩28,002 | ₩27,438 | ₩27,988 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,787 | ₩28,082 | ₩27,572 | ₩27,934 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,613 | ₩27,774 | ₩27,385 | ₩27,666 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,291 | ₩27,867 | ₩26,848 | ₩27,653 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,285 | ₩27,264 | ₩26,191 | ₩27,237 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,419 | ₩26,674 | ₩26,258 | ₩26,419 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,312 | ₩26,728 | ₩26,030 | ₩26,473 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,339 | ₩26,701 | ₩25,735 | ₩26,151 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,419 | ₩26,728 | ₩26,070 | ₩26,379 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,647 | ₩26,808 | ₩26,124 | ₩26,164 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,701 | ₩26,821 | ₩26,473 | ₩26,513 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,701 | ₩26,781 | ₩26,298 | ₩26,580 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,486 | ₩26,701 | ₩26,164 | ₩26,526 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩26,030 | ₩26,553 | ₩26,030 | ₩26,298 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,909 | ₩26,137 | ₩25,816 | ₩26,003 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,869 | ₩26,084 | ₩25,789 | ₩25,829 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,333 | ₩25,883 | ₩25,333 | ₩25,883 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,614 | ₩25,614 | ₩24,998 | ₩25,011 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,252 | ₩25,883 | ₩25,252 | ₩25,762 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,252 | ₩25,869 | ₩24,032 | ₩25,386 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,346 | ₩25,521 | ₩25,199 | ₩25,454 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,454 | ₩25,588 | ₩24,810 | ₩25,400 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,816 | ₩26,003 | ₩25,360 | ₩25,534 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,574 | ₩25,896 | ₩25,521 | ₩25,735 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,521 | ₩25,722 | ₩25,467 | ₩25,507 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,333 | ₩25,547 | ₩25,199 | ₩25,480 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩25,038 | ₩25,601 | ₩25,038 | ₩25,454 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,279 | ₩25,373 | ₩25,011 | ₩25,051 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,971 | ₩25,440 | ₩24,837 | ₩25,413 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,609 | ₩25,132 | ₩24,609 | ₩24,944 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,091 | ₩25,293 | ₩24,944 | ₩24,998 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,837 | ₩25,091 | ₩24,810 | ₩24,944 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,823 | ₩25,319 | ₩24,796 | ₩25,091 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,534 | ₩25,601 | ₩24,944 | ₩24,944 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,494 | ₩25,869 | ₩25,480 | ₩25,816 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,480 | ₩25,842 | ₩25,319 | ₩25,574 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,467 | ₩25,641 | ₩25,400 | ₩25,547 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩25,024 | ₩25,842 | ₩24,944 | ₩25,279 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩25,038 | ₩25,440 | ₩24,944 | ₩24,984 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩24,998 | ₩25,386 | ₩24,917 | ₩25,266 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,944 | ₩25,239 | ₩24,595 | ₩25,065 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,145 | ₩25,467 | ₩24,944 | ₩24,944 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,360 | ₩25,749 | ₩25,346 | ₩25,373 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,703 | ₩25,279 | ₩24,703 | ₩25,266 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,689 | ₩24,998 | ₩24,555 | ₩24,770 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,770 | ₩25,011 | ₩24,555 | ₩24,823 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,689 | ₩24,998 | ₩24,448 | ₩24,810 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,212 | ₩25,212 | ₩24,595 | ₩24,609 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,078 | ₩25,333 | ₩25,078 | ₩25,158 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,850 | ₩25,547 | ₩24,850 | ₩25,212 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,796 | ₩24,971 | ₩24,407 | ₩24,555 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,595 | ₩24,971 | ₩24,434 | ₩24,877 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,515 | ₩24,944 | ₩24,287 | ₩24,729 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,582 | ₩24,649 | ₩23,925 | ₩24,622 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩25,024 | ₩25,024 | ₩24,609 | ₩24,649 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,796 | ₩25,051 | ₩24,354 | ₩24,890 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,783 | ₩24,944 | ₩24,515 | ₩24,729 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,112 | ₩24,287 | ₩24,045 | ₩24,233 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,844 | ₩24,139 | ₩23,576 | ₩24,139 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,683 | ₩23,831 | ₩23,428 | ₩23,817 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,804 | ₩24,206 | ₩23,777 | ₩23,925 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,656 | ₩23,884 | ₩23,415 | ₩23,764 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,603 | ₩23,804 | ₩23,388 | ₩23,442 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,294 | ₩23,643 | ₩23,281 | ₩23,496 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,455 | ₩23,589 | ₩23,254 | ₩23,576 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,563 | ₩23,656 | ₩23,375 | ₩23,536 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,308 | ₩23,589 | ₩23,133 | ₩23,455 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,630 | ₩24,072 | ₩23,187 | ₩23,522 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,683 | ₩23,777 | ₩22,999 | ₩23,227 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩23,026 | ₩23,656 | ₩22,959 | ₩23,603 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,348 | ₩23,737 | ₩23,133 | ₩23,241 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,643 | ₩23,871 | ₩23,227 | ₩23,442 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,643 | ₩23,844 | ₩23,469 | ₩23,522 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,777 | ₩23,952 | ₩23,361 | ₩23,496 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,120 | ₩23,630 | ₩22,624 | ₩23,522 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,522 | ₩23,670 | ₩23,281 | ₩23,388 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,697 | ₩24,126 | ₩23,603 | ₩23,724 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,724 | ₩24,582 | ₩23,335 | ₩23,925 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,858 | ₩24,112 | ₩23,563 | ₩24,086 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,582 | ₩24,609 | ₩24,139 | ₩24,273 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,635 | ₩24,877 | ₩24,475 | ₩24,649 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,166 | ₩24,649 | ₩24,005 | ₩24,635 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,233 | ₩24,810 | ₩23,791 | ₩24,609 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,863 | ₩24,863 | ₩24,434 | ₩24,555 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,386 | ₩25,614 | ₩24,837 | ₩25,239 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,065 | ₩25,454 | ₩24,850 | ₩25,319 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,917 | ₩25,132 | ₩24,622 | ₩24,890 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,373 | ₩25,373 | ₩24,689 | ₩24,877 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,306 | ₩25,668 | ₩25,011 | ₩25,427 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,105 | ₩25,400 | ₩24,998 | ₩25,293 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,454 | ₩25,896 | ₩25,172 | ₩25,293 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,386 | ₩25,521 | ₩25,212 | ₩25,480 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,400 | ₩25,480 | ₩25,158 | ₩25,306 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,534 | ₩25,614 | ₩24,971 | ₩25,360 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,480 | ₩25,749 | ₩25,132 | ₩25,333 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,641 | ₩25,789 | ₩25,293 | ₩25,360 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,601 | ₩25,802 | ₩25,413 | ₩25,708 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,588 | ₩25,923 | ₩25,467 | ₩25,695 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,454 | ₩25,762 | ₩25,091 | ₩25,279 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,252 | ₩26,003 | ₩25,145 | ₩25,494 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,582 | ₩25,199 | ₩24,582 | ₩25,172 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,179 | ₩24,810 | ₩24,166 | ₩24,568 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,260 | ₩24,448 | ₩23,925 | ₩24,126 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,582 | ₩24,756 | ₩23,750 | ₩24,247 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,904 | ₩25,266 | ₩24,434 | ₩24,635 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,676 | ₩25,185 | ₩24,528 | ₩24,716 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,635 | ₩25,078 | ₩24,314 | ₩24,756 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,427 | ₩25,427 | ₩24,394 | ₩24,662 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,226 | ₩25,534 | ₩25,212 | ₩25,346 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,199 | ₩25,681 | ₩25,065 | ₩25,158 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,635 | ₩24,998 | ₩24,555 | ₩24,877 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,226 | ₩25,293 | ₩24,837 | ₩24,890 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,837 | ₩25,467 | ₩24,743 | ₩25,252 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,528 | ₩24,796 | ₩24,461 | ₩24,796 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,528 | ₩24,622 | ₩24,273 | ₩24,609 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,099 | ₩24,515 | ₩24,019 | ₩24,407 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,823 | ₩24,850 | ₩24,300 | ₩24,475 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,662 | ₩25,051 | ₩24,662 | ₩24,810 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩25,038 | ₩25,118 | ₩24,421 | ₩24,703 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,306 | ₩25,574 | ₩24,984 | ₩25,199 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,850 | ₩25,668 | ₩24,850 | ₩25,413 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,078 | ₩25,333 | ₩24,810 | ₩24,877 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,333 | ₩25,668 | ₩25,011 | ₩25,038 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,105 | ₩25,480 | ₩25,011 | ₩25,333 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,319 | ₩25,454 | ₩25,105 | ₩25,105 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,547 | ₩25,762 | ₩25,279 | ₩25,319 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,561 | ₩25,708 | ₩25,480 | ₩25,534 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,440 | ₩26,044 | ₩25,413 | ₩25,681 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,151 | ₩26,419 | ₩25,306 | ₩25,574 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,674 | ₩26,821 | ₩26,084 | ₩26,151 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,285 | ₩26,808 | ₩26,285 | ₩26,526 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,205 | ₩26,500 | ₩26,084 | ₩26,137 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,285 | ₩26,553 | ₩26,151 | ₩26,218 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,620 | ₩26,808 | ₩26,231 | ₩26,285 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,821 | ₩26,821 | ₩26,339 | ₩26,526 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,781 | ₩27,049 | ₩26,620 | ₩26,634 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,781 | ₩27,009 | ₩26,620 | ₩26,687 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩27,023 | ₩27,264 | ₩26,728 | ₩26,781 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,446 | ₩27,452 | ₩26,392 | ₩26,996 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,607 | ₩26,607 | ₩26,298 | ₩26,339 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,365 | ₩26,580 | ₩26,339 | ₩26,486 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,097 | ₩26,459 | ₩26,017 | ₩26,419 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,218 | ₩26,285 | ₩26,030 | ₩26,057 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,869 | ₩26,258 | ₩25,829 | ₩26,084 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,977 | ₩26,178 | ₩25,883 | ₩26,030 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,084 | ₩26,339 | ₩25,896 | ₩25,990 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,681 | ₩26,701 | ₩25,668 | ₩26,151 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,427 | ₩25,641 | ₩25,185 | ₩25,614 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,971 | ₩25,641 | ₩24,904 | ₩25,293 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,957 | ₩25,333 | ₩24,863 | ₩24,904 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,421 | ₩24,743 | ₩24,340 | ₩24,622 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,407 | ₩24,917 | ₩24,340 | ₩24,515 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,494 | ₩25,547 | ₩24,421 | ₩24,475 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,279 | ₩25,588 | ₩24,944 | ₩25,534 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,306 | ₩25,641 | ₩25,279 | ₩25,427 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,561 | ₩25,681 | ₩25,346 | ₩25,386 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,440 | ₩25,614 | ₩25,427 | ₩25,574 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,494 | ₩25,695 | ₩25,279 | ₩25,494 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,346 | ₩25,574 | ₩24,488 | ₩25,266 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,333 | ₩25,534 | ₩25,078 | ₩25,333 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,957 | ₩25,574 | ₩24,930 | ₩25,360 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,475 | ₩26,003 | ₩24,475 | ₩24,971 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,521 | ₩25,601 | ₩24,635 | ₩24,823 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,273 | ₩24,904 | ₩24,273 | ₩24,796 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,179 | ₩24,998 | ₩24,086 | ₩24,434 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,965 | ₩25,386 | ₩23,750 | ₩24,273 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,254 | ₩24,515 | ₩23,147 | ₩23,737 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,268 | ₩23,361 | ₩22,879 | ₩23,080 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,691 | ₩23,268 | ₩22,610 | ₩23,268 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,517 | ₩22,999 | ₩22,275 | ₩22,503 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,557 | ₩22,932 | ₩22,476 | ₩22,543 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,195 | ₩22,718 | ₩22,168 | ₩22,570 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,578 | ₩22,490 | ₩21,578 | ₩22,248 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,618 | ₩21,766 | ₩21,430 | ₩21,444 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,382 | ₩22,798 | ₩21,256 | ₩21,484 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩23,013 | ₩23,536 | ₩22,342 | ₩22,463 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,141 | ₩23,120 | ₩22,141 | ₩22,932 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,101 | ₩22,356 | ₩21,833 | ₩22,329 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,128 | ₩22,718 | ₩21,685 | ₩21,806 | -1.45% | 13.5만 |
|---|