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 | ₩28,784 | ₩28,797 | ₩28,355 | ₩28,422 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,583 | ₩29,052 | ₩28,181 | ₩28,877 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,529 | ₩28,824 | ₩28,489 | ₩28,623 | +0.33% | 17.5만 |
| 2026.10.06 | ₩28,958 | ₩29,239 | ₩28,904 | ₩28,998 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,132 | ₩29,440 | ₩28,944 | ₩29,052 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,065 | ₩29,319 | ₩28,891 | ₩29,159 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,543 | ₩28,864 | ₩27,726 | ₩28,851 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,744 | ₩28,797 | ₩28,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,583 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,038 | ₩29,721 | ₩28,556 | ₩28,663 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,851 | ₩29,078 | ₩28,703 | ₩28,904 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,918 | ₩29,212 | ₩28,864 | ₩28,971 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,877 | ₩29,078 | ₩28,770 | ₩28,904 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,703 | ₩29,078 | ₩28,703 | ₩28,811 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,918 | ₩29,092 | ₩28,690 | ₩28,784 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,092 | ₩29,306 | ₩28,797 | ₩28,797 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,105 | ₩29,346 | ₩28,904 | ₩29,185 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,212 | ₩29,346 | ₩28,918 | ₩29,319 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,600 | ₩30,002 | ₩28,556 | ₩28,958 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,453 | ₩29,654 | ₩29,400 | ₩29,574 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,199 | ₩29,734 | ₩29,199 | ₩29,493 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,426 | ₩29,587 | ₩28,891 | ₩29,199 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,824 | ₩29,239 | ₩28,610 | ₩29,212 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,877 | ₩29,105 | ₩28,677 | ₩28,770 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,306 | ₩29,319 | ₩28,583 | ₩29,092 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,877 | ₩29,400 | ₩28,877 | ₩29,319 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,025 | ₩29,279 | ₩28,851 | ₩29,011 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,288 | ₩28,931 | ₩28,155 | ₩28,824 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,436 | ₩28,637 | ₩28,114 | ₩28,235 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,476 | ₩28,556 | ₩28,288 | ₩28,489 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,690 | ₩28,824 | ₩28,396 | ₩28,476 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,556 | ₩28,677 | ₩28,195 | ₩28,570 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,663 | ₩28,918 | ₩28,288 | ₩28,596 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,824 | ₩29,266 | ₩28,436 | ₩28,610 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,744 | ₩28,918 | ₩28,503 | ₩28,744 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,677 | ₩28,797 | ₩28,342 | ₩28,596 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,101 | ₩28,409 | ₩27,847 | ₩28,382 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,065 | ₩29,145 | ₩28,168 | ₩28,195 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,529 | ₩28,971 | ₩28,302 | ₩28,971 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,797 | ₩29,159 | ₩28,623 | ₩28,663 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,052 | ₩29,346 | ₩28,891 | ₩29,025 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,333 | ₩29,426 | ₩29,052 | ₩29,105 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,918 | ₩29,239 | ₩28,891 | ₩29,185 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,690 | ₩28,851 | ₩28,315 | ₩28,770 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,302 | ₩28,637 | ₩28,114 | ₩28,637 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,650 | ₩28,663 | ₩28,369 | ₩28,449 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,877 | ₩28,944 | ₩28,516 | ₩28,610 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,784 | ₩28,985 | ₩28,449 | ₩28,663 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,891 | ₩29,172 | ₩28,610 | ₩28,877 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,891 | ₩29,118 | ₩27,432 | ₩28,717 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,302 | ₩28,757 | ₩28,155 | ₩28,516 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,904 | ₩29,038 | ₩28,275 | ₩28,329 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,596 | ₩29,212 | ₩28,596 | ₩28,797 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,329 | ₩29,118 | ₩28,329 | ₩28,811 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,784 | ₩29,453 | ₩28,369 | ₩28,396 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩27,981 | ₩28,329 | ₩27,753 | ₩28,141 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,391 | ₩27,887 | ₩27,311 | ₩27,780 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,288 | ₩28,355 | ₩27,673 | ₩27,887 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,128 | ₩28,516 | ₩27,873 | ₩28,409 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,449 | ₩28,489 | ₩27,967 | ₩28,262 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,717 | ₩28,877 | ₩28,288 | ₩28,422 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,088 | ₩29,065 | ₩28,061 | ₩28,891 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,074 | ₩28,355 | ₩27,981 | ₩27,994 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,369 | ₩28,503 | ₩27,887 | ₩28,034 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,686 | ₩28,275 | ₩27,512 | ₩28,275 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,378 | ₩28,570 | ₩27,258 | ₩27,659 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,137 | ₩27,673 | ₩27,137 | ₩27,418 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,432 | ₩28,061 | ₩27,030 | ₩27,137 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,101 | ₩28,369 | ₩27,565 | ₩27,592 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,900 | ₩28,221 | ₩27,726 | ₩27,994 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,449 | ₩28,784 | ₩27,806 | ₩27,927 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,900 | ₩28,382 | ₩27,766 | ₩28,342 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,940 | ₩28,101 | ₩27,753 | ₩27,900 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,833 | ₩27,954 | ₩27,391 | ₩27,940 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,740 | ₩28,034 | ₩27,525 | ₩27,887 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,565 | ₩27,726 | ₩27,338 | ₩27,619 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,244 | ₩27,820 | ₩26,802 | ₩27,606 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,240 | ₩27,217 | ₩26,146 | ₩27,191 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,374 | ₩26,628 | ₩26,213 | ₩26,374 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,267 | ₩26,682 | ₩25,986 | ₩26,428 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,294 | ₩26,655 | ₩25,691 | ₩26,106 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,374 | ₩26,682 | ₩26,026 | ₩26,334 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,602 | ₩26,762 | ₩26,079 | ₩26,120 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,655 | ₩26,776 | ₩26,428 | ₩26,468 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,655 | ₩26,735 | ₩26,253 | ₩26,535 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,441 | ₩26,655 | ₩26,120 | ₩26,481 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩25,986 | ₩26,508 | ₩25,986 | ₩26,253 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,865 | ₩26,093 | ₩25,772 | ₩25,959 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,825 | ₩26,039 | ₩25,745 | ₩25,785 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,290 | ₩25,838 | ₩25,290 | ₩25,838 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,571 | ₩25,571 | ₩24,955 | ₩24,968 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,209 | ₩25,838 | ₩25,209 | ₩25,718 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,209 | ₩25,825 | ₩23,991 | ₩25,343 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,303 | ₩25,477 | ₩25,156 | ₩25,410 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,410 | ₩25,544 | ₩24,767 | ₩25,356 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,772 | ₩25,959 | ₩25,316 | ₩25,490 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,531 | ₩25,852 | ₩25,477 | ₩25,691 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,477 | ₩25,678 | ₩25,423 | ₩25,464 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,290 | ₩25,504 | ₩25,156 | ₩25,437 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩24,995 | ₩25,557 | ₩24,995 | ₩25,410 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,236 | ₩25,330 | ₩24,968 | ₩25,008 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,928 | ₩25,397 | ₩24,794 | ₩25,370 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,567 | ₩25,089 | ₩24,567 | ₩24,901 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,049 | ₩25,249 | ₩24,901 | ₩24,955 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,794 | ₩25,049 | ₩24,767 | ₩24,901 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,781 | ₩25,276 | ₩24,754 | ₩25,049 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,490 | ₩25,557 | ₩24,901 | ₩24,901 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,450 | ₩25,825 | ₩25,437 | ₩25,772 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,437 | ₩25,798 | ₩25,276 | ₩25,531 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,423 | ₩25,597 | ₩25,356 | ₩25,504 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩24,982 | ₩25,798 | ₩24,901 | ₩25,236 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩24,995 | ₩25,397 | ₩24,901 | ₩24,941 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩24,955 | ₩25,343 | ₩24,875 | ₩25,223 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,901 | ₩25,196 | ₩24,553 | ₩25,022 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,102 | ₩25,423 | ₩24,901 | ₩24,901 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,316 | ₩25,705 | ₩25,303 | ₩25,330 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,660 | ₩25,236 | ₩24,660 | ₩25,223 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,647 | ₩24,955 | ₩24,513 | ₩24,727 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,727 | ₩24,968 | ₩24,513 | ₩24,781 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,647 | ₩24,955 | ₩24,406 | ₩24,767 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,169 | ₩25,169 | ₩24,553 | ₩24,567 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,035 | ₩25,290 | ₩25,035 | ₩25,116 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,808 | ₩25,504 | ₩24,808 | ₩25,169 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,754 | ₩24,928 | ₩24,366 | ₩24,513 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,553 | ₩24,928 | ₩24,393 | ₩24,834 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,473 | ₩24,901 | ₩24,245 | ₩24,687 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,540 | ₩24,607 | ₩23,884 | ₩24,580 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩24,982 | ₩24,982 | ₩24,567 | ₩24,607 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,754 | ₩25,008 | ₩24,312 | ₩24,848 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,741 | ₩24,901 | ₩24,473 | ₩24,687 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,071 | ₩24,245 | ₩24,004 | ₩24,192 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,804 | ₩24,098 | ₩23,536 | ₩24,098 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,643 | ₩23,790 | ₩23,388 | ₩23,777 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,763 | ₩24,165 | ₩23,737 | ₩23,884 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,616 | ₩23,844 | ₩23,375 | ₩23,723 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,563 | ₩23,763 | ₩23,348 | ₩23,402 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,255 | ₩23,603 | ₩23,241 | ₩23,455 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,415 | ₩23,549 | ₩23,214 | ₩23,536 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,522 | ₩23,616 | ₩23,335 | ₩23,496 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,268 | ₩23,549 | ₩23,094 | ₩23,415 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,589 | ₩24,031 | ₩23,148 | ₩23,482 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,643 | ₩23,737 | ₩22,960 | ₩23,188 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩22,987 | ₩23,616 | ₩22,920 | ₩23,563 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,308 | ₩23,696 | ₩23,094 | ₩23,201 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,603 | ₩23,830 | ₩23,188 | ₩23,402 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,603 | ₩23,804 | ₩23,429 | ₩23,482 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,737 | ₩23,911 | ₩23,322 | ₩23,455 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,081 | ₩23,589 | ₩22,585 | ₩23,482 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,482 | ₩23,629 | ₩23,241 | ₩23,348 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,656 | ₩24,085 | ₩23,563 | ₩23,683 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,683 | ₩24,540 | ₩23,295 | ₩23,884 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,817 | ₩24,071 | ₩23,522 | ₩24,044 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,540 | ₩24,567 | ₩24,098 | ₩24,232 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,593 | ₩24,834 | ₩24,433 | ₩24,607 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,125 | ₩24,607 | ₩23,964 | ₩24,593 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,192 | ₩24,767 | ₩23,750 | ₩24,567 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,821 | ₩24,821 | ₩24,393 | ₩24,513 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,343 | ₩25,571 | ₩24,794 | ₩25,196 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,022 | ₩25,410 | ₩24,808 | ₩25,276 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,875 | ₩25,089 | ₩24,580 | ₩24,848 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,330 | ₩25,330 | ₩24,647 | ₩24,834 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,263 | ₩25,624 | ₩24,968 | ₩25,383 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,062 | ₩25,356 | ₩24,955 | ₩25,249 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,410 | ₩25,852 | ₩25,129 | ₩25,249 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,343 | ₩25,477 | ₩25,169 | ₩25,437 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,356 | ₩25,437 | ₩25,116 | ₩25,263 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,490 | ₩25,571 | ₩24,928 | ₩25,316 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,437 | ₩25,705 | ₩25,089 | ₩25,290 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,597 | ₩25,745 | ₩25,249 | ₩25,316 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,557 | ₩25,758 | ₩25,370 | ₩25,664 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,544 | ₩25,879 | ₩25,423 | ₩25,651 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,410 | ₩25,718 | ₩25,049 | ₩25,236 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,209 | ₩25,959 | ₩25,102 | ₩25,450 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,540 | ₩25,156 | ₩24,540 | ₩25,129 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,138 | ₩24,767 | ₩24,125 | ₩24,526 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,219 | ₩24,406 | ₩23,884 | ₩24,085 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,540 | ₩24,714 | ₩23,710 | ₩24,205 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,861 | ₩25,223 | ₩24,393 | ₩24,593 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,634 | ₩25,142 | ₩24,486 | ₩24,674 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,593 | ₩25,035 | ₩24,272 | ₩24,714 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,383 | ₩25,383 | ₩24,352 | ₩24,620 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,182 | ₩25,490 | ₩25,169 | ₩25,303 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,156 | ₩25,638 | ₩25,022 | ₩25,116 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,593 | ₩24,955 | ₩24,513 | ₩24,834 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,182 | ₩25,249 | ₩24,794 | ₩24,848 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,794 | ₩25,423 | ₩24,700 | ₩25,209 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,486 | ₩24,754 | ₩24,419 | ₩24,754 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,486 | ₩24,580 | ₩24,232 | ₩24,567 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,058 | ₩24,473 | ₩23,978 | ₩24,366 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,781 | ₩24,808 | ₩24,259 | ₩24,433 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,620 | ₩25,008 | ₩24,620 | ₩24,767 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩24,995 | ₩25,075 | ₩24,379 | ₩24,660 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,263 | ₩25,531 | ₩24,941 | ₩25,156 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,808 | ₩25,624 | ₩24,808 | ₩25,370 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,035 | ₩25,290 | ₩24,767 | ₩24,834 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,290 | ₩25,624 | ₩24,968 | ₩24,995 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,062 | ₩25,437 | ₩24,968 | ₩25,290 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,276 | ₩25,410 | ₩25,062 | ₩25,062 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,504 | ₩25,718 | ₩25,236 | ₩25,276 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,517 | ₩25,664 | ₩25,437 | ₩25,490 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,397 | ₩25,999 | ₩25,370 | ₩25,638 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,106 | ₩26,374 | ₩25,263 | ₩25,531 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,628 | ₩26,776 | ₩26,039 | ₩26,106 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,240 | ₩26,762 | ₩26,240 | ₩26,481 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,160 | ₩26,454 | ₩26,039 | ₩26,093 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,240 | ₩26,508 | ₩26,106 | ₩26,173 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,575 | ₩26,762 | ₩26,187 | ₩26,240 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,776 | ₩26,776 | ₩26,294 | ₩26,481 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,735 | ₩27,003 | ₩26,575 | ₩26,588 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,735 | ₩26,963 | ₩26,575 | ₩26,642 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩26,976 | ₩27,217 | ₩26,682 | ₩26,735 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,401 | ₩27,405 | ₩26,347 | ₩26,950 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,561 | ₩26,561 | ₩26,253 | ₩26,294 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,320 | ₩26,535 | ₩26,294 | ₩26,441 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,053 | ₩26,414 | ₩25,972 | ₩26,374 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,173 | ₩26,240 | ₩25,986 | ₩26,012 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,825 | ₩26,213 | ₩25,785 | ₩26,039 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,932 | ₩26,133 | ₩25,838 | ₩25,986 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,039 | ₩26,294 | ₩25,852 | ₩25,946 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,638 | ₩26,655 | ₩25,624 | ₩26,106 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,383 | ₩25,597 | ₩25,142 | ₩25,571 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,928 | ₩25,597 | ₩24,861 | ₩25,249 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,915 | ₩25,290 | ₩24,821 | ₩24,861 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,379 | ₩24,700 | ₩24,299 | ₩24,580 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,366 | ₩24,875 | ₩24,299 | ₩24,473 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,450 | ₩25,504 | ₩24,379 | ₩24,433 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,236 | ₩25,544 | ₩24,901 | ₩25,490 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,263 | ₩25,597 | ₩25,236 | ₩25,383 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,517 | ₩25,638 | ₩25,303 | ₩25,343 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,397 | ₩25,571 | ₩25,383 | ₩25,531 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,450 | ₩25,651 | ₩25,236 | ₩25,450 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,303 | ₩25,531 | ₩24,446 | ₩25,223 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,290 | ₩25,490 | ₩25,035 | ₩25,290 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,915 | ₩25,531 | ₩24,888 | ₩25,316 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,433 | ₩25,959 | ₩24,433 | ₩24,928 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,477 | ₩25,557 | ₩24,593 | ₩24,781 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,232 | ₩24,861 | ₩24,232 | ₩24,754 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,138 | ₩24,955 | ₩24,044 | ₩24,393 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,924 | ₩25,343 | ₩23,710 | ₩24,232 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,214 | ₩24,473 | ₩23,107 | ₩23,696 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,228 | ₩23,322 | ₩22,840 | ₩23,040 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,652 | ₩23,228 | ₩22,572 | ₩23,228 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,478 | ₩22,960 | ₩22,237 | ₩22,465 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,518 | ₩22,893 | ₩22,438 | ₩22,505 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,157 | ₩22,679 | ₩22,130 | ₩22,532 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,541 | ₩22,451 | ₩21,541 | ₩22,210 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,581 | ₩21,728 | ₩21,394 | ₩21,407 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,344 | ₩22,759 | ₩21,220 | ₩21,447 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩22,973 | ₩23,496 | ₩22,304 | ₩22,425 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,103 | ₩23,081 | ₩22,103 | ₩22,893 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,063 | ₩22,317 | ₩21,795 | ₩22,291 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,090 | ₩22,679 | ₩21,648 | ₩21,769 | -1.45% | 13.5만 |
|---|