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 | ₩28,810 | ₩28,824 | ₩28,382 | ₩28,449 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,609 | ₩29,078 | ₩28,207 | ₩28,904 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,556 | ₩28,851 | ₩28,516 | ₩28,650 | +0.33% | 17.5만 |
| 2026.10.06 | ₩28,985 | ₩29,266 | ₩28,931 | ₩29,025 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,159 | ₩29,467 | ₩28,971 | ₩29,078 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,092 | ₩29,346 | ₩28,918 | ₩29,186 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,569 | ₩28,891 | ₩27,752 | ₩28,877 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,770 | ₩28,824 | ₩28,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,609 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,065 | ₩29,748 | ₩28,583 | ₩28,690 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,877 | ₩29,105 | ₩28,730 | ₩28,931 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,944 | ₩29,239 | ₩28,891 | ₩28,998 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,904 | ₩29,105 | ₩28,797 | ₩28,931 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,730 | ₩29,105 | ₩28,730 | ₩28,837 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,944 | ₩29,119 | ₩28,717 | ₩28,810 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,119 | ₩29,333 | ₩28,824 | ₩28,824 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,132 | ₩29,373 | ₩28,931 | ₩29,212 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,239 | ₩29,373 | ₩28,944 | ₩29,346 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,628 | ₩30,030 | ₩28,583 | ₩28,985 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,480 | ₩29,681 | ₩29,427 | ₩29,601 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,226 | ₩29,762 | ₩29,226 | ₩29,521 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,454 | ₩29,614 | ₩28,918 | ₩29,226 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,851 | ₩29,266 | ₩28,636 | ₩29,239 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,904 | ₩29,132 | ₩28,703 | ₩28,797 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,333 | ₩29,346 | ₩28,609 | ₩29,119 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,904 | ₩29,427 | ₩28,904 | ₩29,346 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,052 | ₩29,306 | ₩28,877 | ₩29,038 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,315 | ₩28,958 | ₩28,181 | ₩28,851 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,462 | ₩28,663 | ₩28,140 | ₩28,261 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,502 | ₩28,583 | ₩28,315 | ₩28,516 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,717 | ₩28,851 | ₩28,422 | ₩28,502 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,583 | ₩28,703 | ₩28,221 | ₩28,596 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,690 | ₩28,944 | ₩28,315 | ₩28,623 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,851 | ₩29,293 | ₩28,462 | ₩28,636 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,770 | ₩28,944 | ₩28,529 | ₩28,770 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,703 | ₩28,824 | ₩28,368 | ₩28,623 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,127 | ₩28,435 | ₩27,872 | ₩28,408 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,092 | ₩29,172 | ₩28,194 | ₩28,221 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,556 | ₩28,998 | ₩28,328 | ₩28,998 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,824 | ₩29,186 | ₩28,650 | ₩28,690 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,078 | ₩29,373 | ₩28,918 | ₩29,052 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,360 | ₩29,454 | ₩29,078 | ₩29,132 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,944 | ₩29,266 | ₩28,918 | ₩29,212 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,717 | ₩28,877 | ₩28,341 | ₩28,797 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,328 | ₩28,663 | ₩28,140 | ₩28,663 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,676 | ₩28,690 | ₩28,395 | ₩28,475 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,904 | ₩28,971 | ₩28,542 | ₩28,636 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,810 | ₩29,011 | ₩28,475 | ₩28,690 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,918 | ₩29,199 | ₩28,636 | ₩28,904 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,918 | ₩29,145 | ₩27,457 | ₩28,743 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,328 | ₩28,784 | ₩28,181 | ₩28,542 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,931 | ₩29,065 | ₩28,301 | ₩28,355 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,623 | ₩29,239 | ₩28,623 | ₩28,824 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,355 | ₩29,145 | ₩28,355 | ₩28,837 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,810 | ₩29,480 | ₩28,395 | ₩28,422 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩28,006 | ₩28,355 | ₩27,779 | ₩28,167 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,417 | ₩27,913 | ₩27,336 | ₩27,805 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,315 | ₩28,382 | ₩27,698 | ₩27,913 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,154 | ₩28,542 | ₩27,899 | ₩28,435 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,475 | ₩28,516 | ₩27,993 | ₩28,288 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,743 | ₩28,904 | ₩28,315 | ₩28,449 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,114 | ₩29,092 | ₩28,087 | ₩28,918 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,100 | ₩28,382 | ₩28,006 | ₩28,020 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,395 | ₩28,529 | ₩27,913 | ₩28,060 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,712 | ₩28,301 | ₩27,537 | ₩28,301 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,403 | ₩28,596 | ₩27,283 | ₩27,685 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,162 | ₩27,698 | ₩27,162 | ₩27,444 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,457 | ₩28,087 | ₩27,055 | ₩27,162 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,127 | ₩28,395 | ₩27,591 | ₩27,618 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,926 | ₩28,248 | ₩27,752 | ₩28,020 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,475 | ₩28,810 | ₩27,832 | ₩27,953 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,926 | ₩28,408 | ₩27,792 | ₩28,368 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,966 | ₩28,127 | ₩27,779 | ₩27,926 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,859 | ₩27,980 | ₩27,417 | ₩27,966 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,765 | ₩28,060 | ₩27,551 | ₩27,913 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,591 | ₩27,752 | ₩27,363 | ₩27,645 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,269 | ₩27,846 | ₩26,827 | ₩27,631 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,264 | ₩27,243 | ₩26,171 | ₩27,216 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,398 | ₩26,653 | ₩26,238 | ₩26,398 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,291 | ₩26,707 | ₩26,010 | ₩26,452 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,318 | ₩26,680 | ₩25,715 | ₩26,130 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,398 | ₩26,707 | ₩26,050 | ₩26,358 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,626 | ₩26,787 | ₩26,104 | ₩26,144 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,680 | ₩26,800 | ₩26,452 | ₩26,492 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,680 | ₩26,760 | ₩26,278 | ₩26,559 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,465 | ₩26,680 | ₩26,144 | ₩26,506 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩26,010 | ₩26,532 | ₩26,010 | ₩26,278 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,889 | ₩26,117 | ₩25,795 | ₩25,983 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,849 | ₩26,063 | ₩25,769 | ₩25,809 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,313 | ₩25,862 | ₩25,313 | ₩25,862 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,594 | ₩25,594 | ₩24,978 | ₩24,991 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,233 | ₩25,862 | ₩25,233 | ₩25,742 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,233 | ₩25,849 | ₩24,013 | ₩25,367 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,326 | ₩25,501 | ₩25,179 | ₩25,434 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,434 | ₩25,568 | ₩24,790 | ₩25,380 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,795 | ₩25,983 | ₩25,340 | ₩25,514 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,554 | ₩25,876 | ₩25,501 | ₩25,715 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,501 | ₩25,702 | ₩25,447 | ₩25,487 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,313 | ₩25,527 | ₩25,179 | ₩25,460 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩25,018 | ₩25,581 | ₩25,018 | ₩25,434 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,259 | ₩25,353 | ₩24,991 | ₩25,032 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,951 | ₩25,420 | ₩24,817 | ₩25,393 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,589 | ₩25,112 | ₩24,589 | ₩24,924 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,072 | ₩25,273 | ₩24,924 | ₩24,978 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,817 | ₩25,072 | ₩24,790 | ₩24,924 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,804 | ₩25,300 | ₩24,777 | ₩25,072 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,514 | ₩25,581 | ₩24,924 | ₩24,924 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,474 | ₩25,849 | ₩25,460 | ₩25,795 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,460 | ₩25,822 | ₩25,300 | ₩25,554 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,447 | ₩25,621 | ₩25,380 | ₩25,527 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩25,005 | ₩25,822 | ₩24,924 | ₩25,259 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩25,018 | ₩25,420 | ₩24,924 | ₩24,965 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩24,978 | ₩25,367 | ₩24,898 | ₩25,246 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,924 | ₩25,219 | ₩24,576 | ₩25,045 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,125 | ₩25,447 | ₩24,924 | ₩24,924 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,340 | ₩25,728 | ₩25,326 | ₩25,353 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,683 | ₩25,259 | ₩24,683 | ₩25,246 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,670 | ₩24,978 | ₩24,536 | ₩24,750 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,750 | ₩24,991 | ₩24,536 | ₩24,804 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,670 | ₩24,978 | ₩24,429 | ₩24,790 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,192 | ₩25,192 | ₩24,576 | ₩24,589 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,058 | ₩25,313 | ₩25,058 | ₩25,139 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,831 | ₩25,527 | ₩24,831 | ₩25,192 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,777 | ₩24,951 | ₩24,388 | ₩24,536 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,576 | ₩24,951 | ₩24,415 | ₩24,857 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,496 | ₩24,924 | ₩24,268 | ₩24,710 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,563 | ₩24,630 | ₩23,906 | ₩24,603 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩25,005 | ₩25,005 | ₩24,589 | ₩24,630 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,777 | ₩25,032 | ₩24,335 | ₩24,871 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,764 | ₩24,924 | ₩24,496 | ₩24,710 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,094 | ₩24,268 | ₩24,027 | ₩24,214 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,826 | ₩24,120 | ₩23,558 | ₩24,120 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,665 | ₩23,812 | ₩23,410 | ₩23,799 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,785 | ₩24,187 | ₩23,759 | ₩23,906 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,638 | ₩23,866 | ₩23,397 | ₩23,745 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,584 | ₩23,785 | ₩23,370 | ₩23,424 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,276 | ₩23,625 | ₩23,263 | ₩23,477 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,437 | ₩23,571 | ₩23,236 | ₩23,558 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,544 | ₩23,638 | ₩23,357 | ₩23,517 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,290 | ₩23,571 | ₩23,115 | ₩23,437 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,611 | ₩24,053 | ₩23,169 | ₩23,504 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,665 | ₩23,759 | ₩22,981 | ₩23,209 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩23,008 | ₩23,638 | ₩22,941 | ₩23,584 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,330 | ₩23,718 | ₩23,115 | ₩23,223 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,625 | ₩23,852 | ₩23,209 | ₩23,424 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,625 | ₩23,826 | ₩23,450 | ₩23,504 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,759 | ₩23,933 | ₩23,343 | ₩23,477 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,102 | ₩23,611 | ₩22,606 | ₩23,504 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,504 | ₩23,651 | ₩23,263 | ₩23,370 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,678 | ₩24,107 | ₩23,584 | ₩23,705 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,705 | ₩24,563 | ₩23,316 | ₩23,906 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,839 | ₩24,094 | ₩23,544 | ₩24,067 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,563 | ₩24,589 | ₩24,120 | ₩24,254 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,616 | ₩24,857 | ₩24,455 | ₩24,630 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,147 | ₩24,630 | ₩23,986 | ₩24,616 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,214 | ₩24,790 | ₩23,772 | ₩24,589 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,844 | ₩24,844 | ₩24,415 | ₩24,536 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,367 | ₩25,594 | ₩24,817 | ₩25,219 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,045 | ₩25,434 | ₩24,831 | ₩25,300 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,898 | ₩25,112 | ₩24,603 | ₩24,871 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,353 | ₩25,353 | ₩24,670 | ₩24,857 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,286 | ₩25,648 | ₩24,991 | ₩25,407 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,085 | ₩25,380 | ₩24,978 | ₩25,273 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,434 | ₩25,876 | ₩25,152 | ₩25,273 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,367 | ₩25,501 | ₩25,192 | ₩25,460 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,380 | ₩25,460 | ₩25,139 | ₩25,286 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,514 | ₩25,594 | ₩24,951 | ₩25,340 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,460 | ₩25,728 | ₩25,112 | ₩25,313 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,621 | ₩25,769 | ₩25,273 | ₩25,340 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,581 | ₩25,782 | ₩25,393 | ₩25,688 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,568 | ₩25,903 | ₩25,447 | ₩25,675 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,434 | ₩25,742 | ₩25,072 | ₩25,259 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,233 | ₩25,983 | ₩25,125 | ₩25,474 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,563 | ₩25,179 | ₩24,563 | ₩25,152 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,161 | ₩24,790 | ₩24,147 | ₩24,549 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,241 | ₩24,429 | ₩23,906 | ₩24,107 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,563 | ₩24,737 | ₩23,732 | ₩24,228 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,884 | ₩25,246 | ₩24,415 | ₩24,616 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,656 | ₩25,166 | ₩24,509 | ₩24,697 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,616 | ₩25,058 | ₩24,295 | ₩24,737 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,407 | ₩25,407 | ₩24,375 | ₩24,643 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,206 | ₩25,514 | ₩25,192 | ₩25,326 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,179 | ₩25,661 | ₩25,045 | ₩25,139 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,616 | ₩24,978 | ₩24,536 | ₩24,857 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,206 | ₩25,273 | ₩24,817 | ₩24,871 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,817 | ₩25,447 | ₩24,723 | ₩25,233 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,509 | ₩24,777 | ₩24,442 | ₩24,777 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,509 | ₩24,603 | ₩24,254 | ₩24,589 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,080 | ₩24,496 | ₩24,000 | ₩24,388 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,804 | ₩24,831 | ₩24,281 | ₩24,455 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,643 | ₩25,032 | ₩24,643 | ₩24,790 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩25,018 | ₩25,099 | ₩24,402 | ₩24,683 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,286 | ₩25,554 | ₩24,965 | ₩25,179 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,831 | ₩25,648 | ₩24,831 | ₩25,393 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,058 | ₩25,313 | ₩24,790 | ₩24,857 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,313 | ₩25,648 | ₩24,991 | ₩25,018 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,085 | ₩25,460 | ₩24,991 | ₩25,313 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,300 | ₩25,434 | ₩25,085 | ₩25,085 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,527 | ₩25,742 | ₩25,259 | ₩25,300 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,541 | ₩25,688 | ₩25,460 | ₩25,514 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,420 | ₩26,023 | ₩25,393 | ₩25,661 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,130 | ₩26,398 | ₩25,286 | ₩25,554 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,653 | ₩26,800 | ₩26,063 | ₩26,130 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,264 | ₩26,787 | ₩26,264 | ₩26,506 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,184 | ₩26,479 | ₩26,063 | ₩26,117 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,264 | ₩26,532 | ₩26,130 | ₩26,197 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,599 | ₩26,787 | ₩26,211 | ₩26,264 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,800 | ₩26,800 | ₩26,318 | ₩26,506 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,760 | ₩27,028 | ₩26,599 | ₩26,613 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,760 | ₩26,988 | ₩26,599 | ₩26,666 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩27,001 | ₩27,243 | ₩26,707 | ₩26,760 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,425 | ₩27,430 | ₩26,372 | ₩26,975 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,586 | ₩26,586 | ₩26,278 | ₩26,318 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,345 | ₩26,559 | ₩26,318 | ₩26,465 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,077 | ₩26,439 | ₩25,996 | ₩26,398 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,197 | ₩26,264 | ₩26,010 | ₩26,037 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,849 | ₩26,238 | ₩25,809 | ₩26,063 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,956 | ₩26,157 | ₩25,862 | ₩26,010 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,063 | ₩26,318 | ₩25,876 | ₩25,970 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,661 | ₩26,680 | ₩25,648 | ₩26,130 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,407 | ₩25,621 | ₩25,166 | ₩25,594 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,951 | ₩25,621 | ₩24,884 | ₩25,273 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,938 | ₩25,313 | ₩24,844 | ₩24,884 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,402 | ₩24,723 | ₩24,321 | ₩24,603 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,388 | ₩24,898 | ₩24,321 | ₩24,496 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,474 | ₩25,527 | ₩24,402 | ₩24,455 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,259 | ₩25,568 | ₩24,924 | ₩25,514 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,286 | ₩25,621 | ₩25,259 | ₩25,407 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,541 | ₩25,661 | ₩25,326 | ₩25,367 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,420 | ₩25,594 | ₩25,407 | ₩25,554 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,474 | ₩25,675 | ₩25,259 | ₩25,474 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,326 | ₩25,554 | ₩24,469 | ₩25,246 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,313 | ₩25,514 | ₩25,058 | ₩25,313 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,938 | ₩25,554 | ₩24,911 | ₩25,340 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,455 | ₩25,983 | ₩24,455 | ₩24,951 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,501 | ₩25,581 | ₩24,616 | ₩24,804 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,254 | ₩24,884 | ₩24,254 | ₩24,777 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,161 | ₩24,978 | ₩24,067 | ₩24,415 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,946 | ₩25,367 | ₩23,732 | ₩24,254 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,236 | ₩24,496 | ₩23,129 | ₩23,718 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,249 | ₩23,343 | ₩22,861 | ₩23,062 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,673 | ₩23,249 | ₩22,593 | ₩23,249 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,499 | ₩22,981 | ₩22,258 | ₩22,486 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,539 | ₩22,914 | ₩22,459 | ₩22,526 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,177 | ₩22,700 | ₩22,151 | ₩22,553 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,561 | ₩22,472 | ₩21,561 | ₩22,231 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,601 | ₩21,749 | ₩21,414 | ₩21,427 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,365 | ₩22,780 | ₩21,239 | ₩21,467 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩22,995 | ₩23,517 | ₩22,325 | ₩22,445 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,124 | ₩23,102 | ₩22,124 | ₩22,914 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,084 | ₩22,338 | ₩21,816 | ₩22,311 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,110 | ₩22,700 | ₩21,668 | ₩21,789 | -1.45% | 13.5만 |
|---|