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 | ₩28,843 | ₩28,856 | ₩28,414 | ₩28,481 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,642 | ₩29,111 | ₩28,239 | ₩28,937 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,588 | ₩28,883 | ₩28,548 | ₩28,682 | +0.33% | 17.5만 |
| 2026.10.06 | ₩29,017 | ₩29,299 | ₩28,964 | ₩29,058 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,192 | ₩29,500 | ₩29,004 | ₩29,111 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,125 | ₩29,380 | ₩28,950 | ₩29,219 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,601 | ₩28,923 | ₩27,783 | ₩28,910 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,803 | ₩28,856 | ₩28,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,642 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,098 | ₩29,782 | ₩28,615 | ₩28,722 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,910 | ₩29,138 | ₩28,762 | ₩28,964 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,977 | ₩29,272 | ₩28,923 | ₩29,031 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,937 | ₩29,138 | ₩28,829 | ₩28,964 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,762 | ₩29,138 | ₩28,762 | ₩28,870 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,977 | ₩29,151 | ₩28,749 | ₩28,843 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,151 | ₩29,366 | ₩28,856 | ₩28,856 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,165 | ₩29,406 | ₩28,964 | ₩29,245 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,272 | ₩29,406 | ₩28,977 | ₩29,380 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,661 | ₩30,064 | ₩28,615 | ₩29,017 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,514 | ₩29,715 | ₩29,460 | ₩29,634 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,259 | ₩29,795 | ₩29,259 | ₩29,554 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,487 | ₩29,648 | ₩28,950 | ₩29,259 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,883 | ₩29,299 | ₩28,668 | ₩29,272 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,937 | ₩29,165 | ₩28,736 | ₩28,829 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,366 | ₩29,380 | ₩28,642 | ₩29,151 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,937 | ₩29,460 | ₩28,937 | ₩29,380 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,084 | ₩29,339 | ₩28,910 | ₩29,071 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,347 | ₩28,990 | ₩28,212 | ₩28,883 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,494 | ₩28,695 | ₩28,172 | ₩28,293 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,534 | ₩28,615 | ₩28,347 | ₩28,548 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,749 | ₩28,883 | ₩28,454 | ₩28,534 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,615 | ₩28,736 | ₩28,253 | ₩28,628 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,722 | ₩28,977 | ₩28,347 | ₩28,655 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,883 | ₩29,326 | ₩28,494 | ₩28,668 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,803 | ₩28,977 | ₩28,561 | ₩28,803 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,736 | ₩28,856 | ₩28,400 | ₩28,655 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,159 | ₩28,467 | ₩27,904 | ₩28,440 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,125 | ₩29,205 | ₩28,226 | ₩28,253 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,588 | ₩29,031 | ₩28,360 | ₩29,031 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,856 | ₩29,219 | ₩28,682 | ₩28,722 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,111 | ₩29,406 | ₩28,950 | ₩29,084 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,393 | ₩29,487 | ₩29,111 | ₩29,165 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,977 | ₩29,299 | ₩28,950 | ₩29,245 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,749 | ₩28,910 | ₩28,373 | ₩28,829 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,360 | ₩28,695 | ₩28,172 | ₩28,695 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,709 | ₩28,722 | ₩28,427 | ₩28,508 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,937 | ₩29,004 | ₩28,575 | ₩28,668 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,843 | ₩29,044 | ₩28,508 | ₩28,722 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,950 | ₩29,232 | ₩28,668 | ₩28,937 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,950 | ₩29,178 | ₩27,488 | ₩28,776 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,360 | ₩28,816 | ₩28,212 | ₩28,575 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,964 | ₩29,098 | ₩28,333 | ₩28,387 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,655 | ₩29,272 | ₩28,655 | ₩28,856 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,387 | ₩29,178 | ₩28,387 | ₩28,870 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,843 | ₩29,514 | ₩28,427 | ₩28,454 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩28,038 | ₩28,387 | ₩27,810 | ₩28,199 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,448 | ₩27,944 | ₩27,367 | ₩27,837 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,347 | ₩28,414 | ₩27,729 | ₩27,944 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,186 | ₩28,575 | ₩27,931 | ₩28,467 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,508 | ₩28,548 | ₩28,025 | ₩28,320 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,776 | ₩28,937 | ₩28,347 | ₩28,481 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,145 | ₩29,125 | ₩28,118 | ₩28,950 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,132 | ₩28,414 | ₩28,038 | ₩28,051 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,427 | ₩28,561 | ₩27,944 | ₩28,092 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,743 | ₩28,333 | ₩27,568 | ₩28,333 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,434 | ₩28,628 | ₩27,314 | ₩27,716 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,193 | ₩27,729 | ₩27,193 | ₩27,475 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,488 | ₩28,118 | ₩27,085 | ₩27,193 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,159 | ₩28,427 | ₩27,622 | ₩27,649 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,957 | ₩28,279 | ₩27,783 | ₩28,051 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,508 | ₩28,843 | ₩27,864 | ₩27,984 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,957 | ₩28,440 | ₩27,823 | ₩28,400 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,998 | ₩28,159 | ₩27,810 | ₩27,957 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,890 | ₩28,011 | ₩27,448 | ₩27,998 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,797 | ₩28,092 | ₩27,582 | ₩27,944 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,622 | ₩27,783 | ₩27,394 | ₩27,676 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,300 | ₩27,877 | ₩26,857 | ₩27,662 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,294 | ₩27,273 | ₩26,200 | ₩27,246 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,428 | ₩26,683 | ₩26,267 | ₩26,428 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,321 | ₩26,737 | ₩26,039 | ₩26,482 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,348 | ₩26,710 | ₩25,744 | ₩26,160 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,428 | ₩26,737 | ₩26,079 | ₩26,388 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,656 | ₩26,817 | ₩26,133 | ₩26,173 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,710 | ₩26,831 | ₩26,482 | ₩26,522 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,710 | ₩26,790 | ₩26,307 | ₩26,589 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,495 | ₩26,710 | ₩26,173 | ₩26,535 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩26,039 | ₩26,562 | ₩26,039 | ₩26,307 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,918 | ₩26,146 | ₩25,824 | ₩26,012 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,878 | ₩26,093 | ₩25,798 | ₩25,838 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,342 | ₩25,892 | ₩25,342 | ₩25,892 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,623 | ₩25,623 | ₩25,006 | ₩25,020 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,261 | ₩25,892 | ₩25,261 | ₩25,771 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,261 | ₩25,878 | ₩24,040 | ₩25,395 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,355 | ₩25,529 | ₩25,207 | ₩25,462 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,462 | ₩25,596 | ₩24,818 | ₩25,409 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,824 | ₩26,012 | ₩25,368 | ₩25,543 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,583 | ₩25,905 | ₩25,529 | ₩25,744 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,529 | ₩25,731 | ₩25,476 | ₩25,516 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,342 | ₩25,556 | ₩25,207 | ₩25,489 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩25,046 | ₩25,610 | ₩25,046 | ₩25,462 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,288 | ₩25,382 | ₩25,020 | ₩25,060 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,979 | ₩25,449 | ₩24,845 | ₩25,422 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,617 | ₩25,140 | ₩24,617 | ₩24,952 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,100 | ₩25,301 | ₩24,952 | ₩25,006 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,845 | ₩25,100 | ₩24,818 | ₩24,952 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,832 | ₩25,328 | ₩24,805 | ₩25,100 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,543 | ₩25,610 | ₩24,952 | ₩24,952 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,502 | ₩25,878 | ₩25,489 | ₩25,824 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,489 | ₩25,851 | ₩25,328 | ₩25,583 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,476 | ₩25,650 | ₩25,409 | ₩25,556 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩25,033 | ₩25,851 | ₩24,952 | ₩25,288 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩25,046 | ₩25,449 | ₩24,952 | ₩24,993 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩25,006 | ₩25,395 | ₩24,926 | ₩25,274 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,952 | ₩25,248 | ₩24,604 | ₩25,073 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,154 | ₩25,476 | ₩24,952 | ₩24,952 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,368 | ₩25,757 | ₩25,355 | ₩25,382 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,711 | ₩25,288 | ₩24,711 | ₩25,274 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,698 | ₩25,006 | ₩24,563 | ₩24,778 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,778 | ₩25,020 | ₩24,563 | ₩24,832 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,698 | ₩25,006 | ₩24,456 | ₩24,818 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,221 | ₩25,221 | ₩24,604 | ₩24,617 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,087 | ₩25,342 | ₩25,087 | ₩25,167 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,859 | ₩25,556 | ₩24,859 | ₩25,221 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,805 | ₩24,979 | ₩24,416 | ₩24,563 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,604 | ₩24,979 | ₩24,443 | ₩24,885 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,523 | ₩24,952 | ₩24,295 | ₩24,738 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,590 | ₩24,657 | ₩23,933 | ₩24,630 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩25,033 | ₩25,033 | ₩24,617 | ₩24,657 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,805 | ₩25,060 | ₩24,362 | ₩24,899 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,791 | ₩24,952 | ₩24,523 | ₩24,738 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,121 | ₩24,295 | ₩24,054 | ₩24,241 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,852 | ₩24,148 | ₩23,584 | ₩24,148 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,691 | ₩23,839 | ₩23,437 | ₩23,826 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,812 | ₩24,215 | ₩23,785 | ₩23,933 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,665 | ₩23,893 | ₩23,423 | ₩23,772 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,611 | ₩23,812 | ₩23,396 | ₩23,450 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,302 | ₩23,651 | ₩23,289 | ₩23,504 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,463 | ₩23,598 | ₩23,262 | ₩23,584 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,571 | ₩23,665 | ₩23,383 | ₩23,544 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,316 | ₩23,598 | ₩23,141 | ₩23,463 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,638 | ₩24,080 | ₩23,195 | ₩23,530 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,691 | ₩23,785 | ₩23,007 | ₩23,235 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩23,034 | ₩23,665 | ₩22,967 | ₩23,611 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,356 | ₩23,745 | ₩23,141 | ₩23,249 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,651 | ₩23,879 | ₩23,235 | ₩23,450 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,651 | ₩23,852 | ₩23,477 | ₩23,530 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,785 | ₩23,960 | ₩23,369 | ₩23,504 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,128 | ₩23,638 | ₩22,632 | ₩23,530 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,530 | ₩23,678 | ₩23,289 | ₩23,396 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,705 | ₩24,134 | ₩23,611 | ₩23,732 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,732 | ₩24,590 | ₩23,343 | ₩23,933 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,866 | ₩24,121 | ₩23,571 | ₩24,094 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,590 | ₩24,617 | ₩24,148 | ₩24,282 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,644 | ₩24,885 | ₩24,483 | ₩24,657 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,174 | ₩24,657 | ₩24,013 | ₩24,644 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,241 | ₩24,818 | ₩23,799 | ₩24,617 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,872 | ₩24,872 | ₩24,443 | ₩24,563 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,395 | ₩25,623 | ₩24,845 | ₩25,248 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,073 | ₩25,462 | ₩24,859 | ₩25,328 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,926 | ₩25,140 | ₩24,630 | ₩24,899 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,382 | ₩25,382 | ₩24,698 | ₩24,885 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,315 | ₩25,677 | ₩25,020 | ₩25,435 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,113 | ₩25,409 | ₩25,006 | ₩25,301 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,462 | ₩25,905 | ₩25,181 | ₩25,301 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,395 | ₩25,529 | ₩25,221 | ₩25,489 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,409 | ₩25,489 | ₩25,167 | ₩25,315 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,543 | ₩25,623 | ₩24,979 | ₩25,368 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,489 | ₩25,757 | ₩25,140 | ₩25,342 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,650 | ₩25,798 | ₩25,301 | ₩25,368 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,610 | ₩25,811 | ₩25,422 | ₩25,717 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,596 | ₩25,932 | ₩25,476 | ₩25,704 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,462 | ₩25,771 | ₩25,100 | ₩25,288 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,261 | ₩26,012 | ₩25,154 | ₩25,502 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,590 | ₩25,207 | ₩24,590 | ₩25,181 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,188 | ₩24,818 | ₩24,174 | ₩24,577 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,268 | ₩24,456 | ₩23,933 | ₩24,134 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,590 | ₩24,765 | ₩23,758 | ₩24,255 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,912 | ₩25,274 | ₩24,443 | ₩24,644 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,684 | ₩25,194 | ₩24,537 | ₩24,724 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,644 | ₩25,087 | ₩24,322 | ₩24,765 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,435 | ₩25,435 | ₩24,402 | ₩24,671 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,234 | ₩25,543 | ₩25,221 | ₩25,355 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,207 | ₩25,690 | ₩25,073 | ₩25,167 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,644 | ₩25,006 | ₩24,563 | ₩24,885 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,234 | ₩25,301 | ₩24,845 | ₩24,899 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,845 | ₩25,476 | ₩24,751 | ₩25,261 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,537 | ₩24,805 | ₩24,470 | ₩24,805 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,537 | ₩24,630 | ₩24,282 | ₩24,617 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,107 | ₩24,523 | ₩24,027 | ₩24,416 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,832 | ₩24,859 | ₩24,309 | ₩24,483 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,671 | ₩25,060 | ₩24,671 | ₩24,818 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩25,046 | ₩25,127 | ₩24,429 | ₩24,711 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,315 | ₩25,583 | ₩24,993 | ₩25,207 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,859 | ₩25,677 | ₩24,859 | ₩25,422 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,087 | ₩25,342 | ₩24,818 | ₩24,885 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,342 | ₩25,677 | ₩25,020 | ₩25,046 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,113 | ₩25,489 | ₩25,020 | ₩25,342 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,328 | ₩25,462 | ₩25,113 | ₩25,113 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,556 | ₩25,771 | ₩25,288 | ₩25,328 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,570 | ₩25,717 | ₩25,489 | ₩25,543 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,449 | ₩26,053 | ₩25,422 | ₩25,690 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,160 | ₩26,428 | ₩25,315 | ₩25,583 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,683 | ₩26,831 | ₩26,093 | ₩26,160 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,294 | ₩26,817 | ₩26,294 | ₩26,535 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,213 | ₩26,509 | ₩26,093 | ₩26,146 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,294 | ₩26,562 | ₩26,160 | ₩26,227 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,629 | ₩26,817 | ₩26,240 | ₩26,294 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,831 | ₩26,831 | ₩26,348 | ₩26,535 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,790 | ₩27,059 | ₩26,629 | ₩26,643 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,790 | ₩27,018 | ₩26,629 | ₩26,696 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩27,032 | ₩27,273 | ₩26,737 | ₩26,790 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,455 | ₩27,461 | ₩26,401 | ₩27,005 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,616 | ₩26,616 | ₩26,307 | ₩26,348 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,374 | ₩26,589 | ₩26,348 | ₩26,495 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,106 | ₩26,468 | ₩26,026 | ₩26,428 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,227 | ₩26,294 | ₩26,039 | ₩26,066 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,878 | ₩26,267 | ₩25,838 | ₩26,093 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,985 | ₩26,187 | ₩25,892 | ₩26,039 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,093 | ₩26,348 | ₩25,905 | ₩25,999 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,690 | ₩26,710 | ₩25,677 | ₩26,160 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,435 | ₩25,650 | ₩25,194 | ₩25,623 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,979 | ₩25,650 | ₩24,912 | ₩25,301 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,966 | ₩25,342 | ₩24,872 | ₩24,912 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,429 | ₩24,751 | ₩24,349 | ₩24,630 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,416 | ₩24,926 | ₩24,349 | ₩24,523 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,502 | ₩25,556 | ₩24,429 | ₩24,483 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,288 | ₩25,596 | ₩24,952 | ₩25,543 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,315 | ₩25,650 | ₩25,288 | ₩25,435 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,570 | ₩25,690 | ₩25,355 | ₩25,395 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,449 | ₩25,623 | ₩25,435 | ₩25,583 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,502 | ₩25,704 | ₩25,288 | ₩25,502 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,355 | ₩25,583 | ₩24,496 | ₩25,274 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,342 | ₩25,543 | ₩25,087 | ₩25,342 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,966 | ₩25,583 | ₩24,939 | ₩25,368 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,483 | ₩26,012 | ₩24,483 | ₩24,979 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,529 | ₩25,610 | ₩24,644 | ₩24,832 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,282 | ₩24,912 | ₩24,282 | ₩24,805 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,188 | ₩25,006 | ₩24,094 | ₩24,443 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,973 | ₩25,395 | ₩23,758 | ₩24,282 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,262 | ₩24,523 | ₩23,155 | ₩23,745 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,276 | ₩23,369 | ₩22,887 | ₩23,088 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,699 | ₩23,276 | ₩22,618 | ₩23,276 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,524 | ₩23,007 | ₩22,283 | ₩22,511 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,565 | ₩22,940 | ₩22,484 | ₩22,551 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,202 | ₩22,726 | ₩22,175 | ₩22,578 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,585 | ₩22,497 | ₩21,585 | ₩22,256 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,625 | ₩21,773 | ₩21,438 | ₩21,451 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,390 | ₩22,806 | ₩21,263 | ₩21,491 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩23,021 | ₩23,544 | ₩22,350 | ₩22,471 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,149 | ₩23,128 | ₩22,149 | ₩22,940 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,108 | ₩22,363 | ₩21,840 | ₩22,336 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,135 | ₩22,726 | ₩21,693 | ₩21,813 | -1.45% | 13.5만 |
|---|