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 | ₩28,829 | ₩28,843 | ₩28,400 | ₩28,467 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,628 | ₩29,098 | ₩28,226 | ₩28,923 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,575 | ₩28,870 | ₩28,534 | ₩28,668 | +0.33% | 17.5만 |
| 2026.10.06 | ₩29,004 | ₩29,285 | ₩28,950 | ₩29,044 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,178 | ₩29,486 | ₩28,990 | ₩29,098 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,111 | ₩29,366 | ₩28,937 | ₩29,205 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,588 | ₩28,910 | ₩27,770 | ₩28,896 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,789 | ₩28,843 | ₩28,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,628 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,084 | ₩29,768 | ₩28,601 | ₩28,709 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,896 | ₩29,124 | ₩28,749 | ₩28,950 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,963 | ₩29,258 | ₩28,910 | ₩29,017 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,923 | ₩29,124 | ₩28,816 | ₩28,950 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,749 | ₩29,124 | ₩28,749 | ₩28,856 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,963 | ₩29,138 | ₩28,735 | ₩28,829 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,138 | ₩29,352 | ₩28,843 | ₩28,843 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,151 | ₩29,393 | ₩28,950 | ₩29,232 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,258 | ₩29,393 | ₩28,963 | ₩29,366 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,647 | ₩30,050 | ₩28,601 | ₩29,004 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,500 | ₩29,701 | ₩29,446 | ₩29,620 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,245 | ₩29,781 | ₩29,245 | ₩29,540 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,473 | ₩29,634 | ₩28,937 | ₩29,245 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,870 | ₩29,285 | ₩28,655 | ₩29,258 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,923 | ₩29,151 | ₩28,722 | ₩28,816 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,352 | ₩29,366 | ₩28,628 | ₩29,138 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,923 | ₩29,446 | ₩28,923 | ₩29,366 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,071 | ₩29,325 | ₩28,896 | ₩29,057 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,333 | ₩28,977 | ₩28,199 | ₩28,870 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,481 | ₩28,682 | ₩28,159 | ₩28,280 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,521 | ₩28,601 | ₩28,333 | ₩28,534 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,735 | ₩28,870 | ₩28,440 | ₩28,521 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,601 | ₩28,722 | ₩28,239 | ₩28,615 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,709 | ₩28,963 | ₩28,333 | ₩28,642 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,870 | ₩29,312 | ₩28,481 | ₩28,655 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,789 | ₩28,963 | ₩28,548 | ₩28,789 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,722 | ₩28,843 | ₩28,387 | ₩28,642 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,145 | ₩28,454 | ₩27,891 | ₩28,427 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,111 | ₩29,191 | ₩28,213 | ₩28,239 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,575 | ₩29,017 | ₩28,347 | ₩29,017 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,843 | ₩29,205 | ₩28,668 | ₩28,709 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,098 | ₩29,393 | ₩28,937 | ₩29,071 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,379 | ₩29,473 | ₩29,098 | ₩29,151 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,963 | ₩29,285 | ₩28,937 | ₩29,232 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,735 | ₩28,896 | ₩28,360 | ₩28,816 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,347 | ₩28,682 | ₩28,159 | ₩28,682 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,695 | ₩28,709 | ₩28,414 | ₩28,494 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,923 | ₩28,990 | ₩28,561 | ₩28,655 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,829 | ₩29,030 | ₩28,494 | ₩28,709 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,937 | ₩29,218 | ₩28,655 | ₩28,923 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,937 | ₩29,165 | ₩27,475 | ₩28,762 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,347 | ₩28,803 | ₩28,199 | ₩28,561 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,950 | ₩29,084 | ₩28,320 | ₩28,373 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,642 | ₩29,258 | ₩28,642 | ₩28,843 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,373 | ₩29,165 | ₩28,373 | ₩28,856 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,829 | ₩29,500 | ₩28,414 | ₩28,440 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩28,025 | ₩28,373 | ₩27,797 | ₩28,186 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,435 | ₩27,931 | ₩27,354 | ₩27,824 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,333 | ₩28,400 | ₩27,716 | ₩27,931 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,172 | ₩28,561 | ₩27,918 | ₩28,454 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,494 | ₩28,534 | ₩28,011 | ₩28,306 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,762 | ₩28,923 | ₩28,333 | ₩28,467 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,132 | ₩29,111 | ₩28,105 | ₩28,937 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,119 | ₩28,400 | ₩28,025 | ₩28,038 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,414 | ₩28,548 | ₩27,931 | ₩28,078 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,730 | ₩28,320 | ₩27,555 | ₩28,320 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,421 | ₩28,615 | ₩27,301 | ₩27,703 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,180 | ₩27,716 | ₩27,180 | ₩27,462 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,475 | ₩28,105 | ₩27,073 | ₩27,180 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,145 | ₩28,414 | ₩27,609 | ₩27,636 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,944 | ₩28,266 | ₩27,770 | ₩28,038 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,494 | ₩28,829 | ₩27,850 | ₩27,971 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,944 | ₩28,427 | ₩27,810 | ₩28,387 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,985 | ₩28,145 | ₩27,797 | ₩27,944 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,877 | ₩27,998 | ₩27,435 | ₩27,985 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,783 | ₩28,078 | ₩27,569 | ₩27,931 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,609 | ₩27,770 | ₩27,381 | ₩27,663 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,287 | ₩27,864 | ₩26,845 | ₩27,649 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,282 | ₩27,260 | ₩26,188 | ₩27,234 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,416 | ₩26,671 | ₩26,255 | ₩26,416 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,308 | ₩26,724 | ₩26,027 | ₩26,469 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,335 | ₩26,697 | ₩25,732 | ₩26,148 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,416 | ₩26,724 | ₩26,067 | ₩26,376 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,644 | ₩26,805 | ₩26,121 | ₩26,161 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,697 | ₩26,818 | ₩26,469 | ₩26,510 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,697 | ₩26,778 | ₩26,295 | ₩26,577 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,483 | ₩26,697 | ₩26,161 | ₩26,523 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩26,027 | ₩26,550 | ₩26,027 | ₩26,295 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,906 | ₩26,134 | ₩25,812 | ₩26,000 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,866 | ₩26,081 | ₩25,786 | ₩25,826 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,330 | ₩25,879 | ₩25,330 | ₩25,879 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,611 | ₩25,611 | ₩24,994 | ₩25,008 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,249 | ₩25,879 | ₩25,249 | ₩25,759 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,249 | ₩25,866 | ₩24,029 | ₩25,383 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,343 | ₩25,517 | ₩25,196 | ₩25,450 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,450 | ₩25,584 | ₩24,807 | ₩25,397 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,812 | ₩26,000 | ₩25,356 | ₩25,531 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,571 | ₩25,893 | ₩25,517 | ₩25,732 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,517 | ₩25,718 | ₩25,464 | ₩25,504 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,330 | ₩25,544 | ₩25,196 | ₩25,477 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩25,035 | ₩25,598 | ₩25,035 | ₩25,450 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,276 | ₩25,370 | ₩25,008 | ₩25,048 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,968 | ₩25,437 | ₩24,833 | ₩25,410 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,606 | ₩25,128 | ₩24,606 | ₩24,941 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,088 | ₩25,289 | ₩24,941 | ₩24,994 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,833 | ₩25,088 | ₩24,807 | ₩24,941 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,820 | ₩25,316 | ₩24,793 | ₩25,088 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,531 | ₩25,598 | ₩24,941 | ₩24,941 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,491 | ₩25,866 | ₩25,477 | ₩25,812 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,477 | ₩25,839 | ₩25,316 | ₩25,571 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,464 | ₩25,638 | ₩25,397 | ₩25,544 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩25,021 | ₩25,839 | ₩24,941 | ₩25,276 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩25,035 | ₩25,437 | ₩24,941 | ₩24,981 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩24,994 | ₩25,383 | ₩24,914 | ₩25,263 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,941 | ₩25,236 | ₩24,592 | ₩25,061 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,142 | ₩25,464 | ₩24,941 | ₩24,941 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,356 | ₩25,745 | ₩25,343 | ₩25,370 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,699 | ₩25,276 | ₩24,699 | ₩25,263 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,686 | ₩24,994 | ₩24,552 | ₩24,766 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,766 | ₩25,008 | ₩24,552 | ₩24,820 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,686 | ₩24,994 | ₩24,445 | ₩24,807 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,209 | ₩25,209 | ₩24,592 | ₩24,606 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,075 | ₩25,330 | ₩25,075 | ₩25,155 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,847 | ₩25,544 | ₩24,847 | ₩25,209 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,793 | ₩24,968 | ₩24,404 | ₩24,552 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,592 | ₩24,968 | ₩24,431 | ₩24,874 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,512 | ₩24,941 | ₩24,284 | ₩24,726 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,579 | ₩24,646 | ₩23,922 | ₩24,619 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩25,021 | ₩25,021 | ₩24,606 | ₩24,646 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,793 | ₩25,048 | ₩24,351 | ₩24,887 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,780 | ₩24,941 | ₩24,512 | ₩24,726 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,109 | ₩24,284 | ₩24,042 | ₩24,230 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,841 | ₩24,136 | ₩23,573 | ₩24,136 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,680 | ₩23,828 | ₩23,426 | ₩23,814 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,801 | ₩24,203 | ₩23,774 | ₩23,922 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,653 | ₩23,881 | ₩23,412 | ₩23,761 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,600 | ₩23,801 | ₩23,385 | ₩23,439 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,291 | ₩23,640 | ₩23,278 | ₩23,493 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,452 | ₩23,586 | ₩23,251 | ₩23,573 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,560 | ₩23,653 | ₩23,372 | ₩23,533 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,305 | ₩23,586 | ₩23,131 | ₩23,452 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,627 | ₩24,069 | ₩23,184 | ₩23,519 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,680 | ₩23,774 | ₩22,996 | ₩23,224 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩23,023 | ₩23,653 | ₩22,956 | ₩23,600 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,345 | ₩23,734 | ₩23,131 | ₩23,238 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,640 | ₩23,868 | ₩23,224 | ₩23,439 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,640 | ₩23,841 | ₩23,466 | ₩23,519 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,774 | ₩23,948 | ₩23,358 | ₩23,493 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,117 | ₩23,627 | ₩22,621 | ₩23,519 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,519 | ₩23,667 | ₩23,278 | ₩23,385 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,694 | ₩24,123 | ₩23,600 | ₩23,721 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,721 | ₩24,579 | ₩23,332 | ₩23,922 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,855 | ₩24,109 | ₩23,560 | ₩24,083 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,579 | ₩24,606 | ₩24,136 | ₩24,270 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,632 | ₩24,874 | ₩24,471 | ₩24,646 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,163 | ₩24,646 | ₩24,002 | ₩24,632 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,230 | ₩24,807 | ₩23,788 | ₩24,606 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,860 | ₩24,860 | ₩24,431 | ₩24,552 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,383 | ₩25,611 | ₩24,833 | ₩25,236 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,061 | ₩25,450 | ₩24,847 | ₩25,316 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,914 | ₩25,128 | ₩24,619 | ₩24,887 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,370 | ₩25,370 | ₩24,686 | ₩24,874 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,303 | ₩25,665 | ₩25,008 | ₩25,423 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,102 | ₩25,397 | ₩24,994 | ₩25,289 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,450 | ₩25,893 | ₩25,169 | ₩25,289 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,383 | ₩25,517 | ₩25,209 | ₩25,477 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,397 | ₩25,477 | ₩25,155 | ₩25,303 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,531 | ₩25,611 | ₩24,968 | ₩25,356 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,477 | ₩25,745 | ₩25,128 | ₩25,330 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,638 | ₩25,786 | ₩25,289 | ₩25,356 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,598 | ₩25,799 | ₩25,410 | ₩25,705 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,584 | ₩25,920 | ₩25,464 | ₩25,692 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,450 | ₩25,759 | ₩25,088 | ₩25,276 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,249 | ₩26,000 | ₩25,142 | ₩25,491 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,579 | ₩25,196 | ₩24,579 | ₩25,169 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,176 | ₩24,807 | ₩24,163 | ₩24,565 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,257 | ₩24,445 | ₩23,922 | ₩24,123 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,579 | ₩24,753 | ₩23,747 | ₩24,243 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,901 | ₩25,263 | ₩24,431 | ₩24,632 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,673 | ₩25,182 | ₩24,525 | ₩24,713 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,632 | ₩25,075 | ₩24,311 | ₩24,753 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,423 | ₩25,423 | ₩24,391 | ₩24,659 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,222 | ₩25,531 | ₩25,209 | ₩25,343 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,196 | ₩25,678 | ₩25,061 | ₩25,155 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,632 | ₩24,994 | ₩24,552 | ₩24,874 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,222 | ₩25,289 | ₩24,833 | ₩24,887 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,833 | ₩25,464 | ₩24,740 | ₩25,249 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,525 | ₩24,793 | ₩24,458 | ₩24,793 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,525 | ₩24,619 | ₩24,270 | ₩24,606 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,096 | ₩24,512 | ₩24,016 | ₩24,404 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,820 | ₩24,847 | ₩24,297 | ₩24,471 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,659 | ₩25,048 | ₩24,659 | ₩24,807 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩25,035 | ₩25,115 | ₩24,418 | ₩24,699 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,303 | ₩25,571 | ₩24,981 | ₩25,196 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,847 | ₩25,665 | ₩24,847 | ₩25,410 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,075 | ₩25,330 | ₩24,807 | ₩24,874 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,330 | ₩25,665 | ₩25,008 | ₩25,035 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,102 | ₩25,477 | ₩25,008 | ₩25,330 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,316 | ₩25,450 | ₩25,102 | ₩25,102 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,544 | ₩25,759 | ₩25,276 | ₩25,316 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,558 | ₩25,705 | ₩25,477 | ₩25,531 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,437 | ₩26,040 | ₩25,410 | ₩25,678 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,148 | ₩26,416 | ₩25,303 | ₩25,571 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,671 | ₩26,818 | ₩26,081 | ₩26,148 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,282 | ₩26,805 | ₩26,282 | ₩26,523 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,201 | ₩26,496 | ₩26,081 | ₩26,134 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,282 | ₩26,550 | ₩26,148 | ₩26,215 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,617 | ₩26,805 | ₩26,228 | ₩26,282 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,818 | ₩26,818 | ₩26,335 | ₩26,523 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,778 | ₩27,046 | ₩26,617 | ₩26,630 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,778 | ₩27,006 | ₩26,617 | ₩26,684 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩27,019 | ₩27,260 | ₩26,724 | ₩26,778 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,443 | ₩27,448 | ₩26,389 | ₩26,992 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,603 | ₩26,603 | ₩26,295 | ₩26,335 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,362 | ₩26,577 | ₩26,335 | ₩26,483 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,094 | ₩26,456 | ₩26,013 | ₩26,416 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,215 | ₩26,282 | ₩26,027 | ₩26,054 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,866 | ₩26,255 | ₩25,826 | ₩26,081 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,973 | ₩26,174 | ₩25,879 | ₩26,027 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,081 | ₩26,335 | ₩25,893 | ₩25,987 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,678 | ₩26,697 | ₩25,665 | ₩26,148 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,423 | ₩25,638 | ₩25,182 | ₩25,611 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,968 | ₩25,638 | ₩24,901 | ₩25,289 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,954 | ₩25,330 | ₩24,860 | ₩24,901 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,418 | ₩24,740 | ₩24,337 | ₩24,619 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,404 | ₩24,914 | ₩24,337 | ₩24,512 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,491 | ₩25,544 | ₩24,418 | ₩24,471 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,276 | ₩25,584 | ₩24,941 | ₩25,531 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,303 | ₩25,638 | ₩25,276 | ₩25,423 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,558 | ₩25,678 | ₩25,343 | ₩25,383 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,437 | ₩25,611 | ₩25,423 | ₩25,571 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,491 | ₩25,692 | ₩25,276 | ₩25,491 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,343 | ₩25,571 | ₩24,485 | ₩25,263 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,330 | ₩25,531 | ₩25,075 | ₩25,330 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,954 | ₩25,571 | ₩24,927 | ₩25,356 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,471 | ₩26,000 | ₩24,471 | ₩24,968 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,517 | ₩25,598 | ₩24,632 | ₩24,820 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,270 | ₩24,901 | ₩24,270 | ₩24,793 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,176 | ₩24,994 | ₩24,083 | ₩24,431 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,962 | ₩25,383 | ₩23,747 | ₩24,270 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,251 | ₩24,512 | ₩23,144 | ₩23,734 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,265 | ₩23,358 | ₩22,876 | ₩23,077 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,688 | ₩23,265 | ₩22,608 | ₩23,265 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,514 | ₩22,996 | ₩22,272 | ₩22,500 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,554 | ₩22,929 | ₩22,473 | ₩22,541 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,192 | ₩22,715 | ₩22,165 | ₩22,567 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,575 | ₩22,487 | ₩21,575 | ₩22,246 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,615 | ₩21,763 | ₩21,428 | ₩21,441 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,380 | ₩22,795 | ₩21,253 | ₩21,481 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩23,010 | ₩23,533 | ₩22,339 | ₩22,460 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,138 | ₩23,117 | ₩22,138 | ₩22,929 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,098 | ₩22,353 | ₩21,830 | ₩22,326 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,125 | ₩22,715 | ₩21,682 | ₩21,803 | -1.45% | 13.5만 |
|---|