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 | ₩28,834 | ₩28,848 | ₩28,405 | ₩28,472 | -1.26% | 15.7만 |
| 2026.10.08 | ₩28,633 | ₩29,103 | ₩28,231 | ₩28,928 | +1.03% | 18.9만 |
| 2026.10.07 | ₩28,579 | ₩28,875 | ₩28,539 | ₩28,673 | +0.33% | 17.5만 |
| 2026.10.06 | ₩29,009 | ₩29,290 | ₩28,955 | ₩29,049 | +0.14% | 9.1만 |
| 2026.10.05 | ₩29,183 | ₩29,491 | ₩28,995 | ₩29,103 | -0.28% | 17.9만 |
| 2026.10.02 | ₩29,116 | ₩29,371 | ₩28,942 | ₩29,210 | +0.32% | 23.1만 |
| 2026.10.01 | ₩28,593 | ₩28,915 | ₩27,775 | ₩28,901 | +1.08% | 19.1만 |
| 2026.09.30 | ₩28,794 | ₩28,848 | ₩28,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,633 |
| -0.56% |
| 19만 |
| 2026.09.29 | ₩29,089 | ₩29,773 | ₩28,606 | ₩28,714 | -1.29% | 24.3만 |
|---|
| 2026.09.28 | ₩28,901 | ₩29,129 | ₩28,754 | ₩28,955 | +0.19% | 13.9만 |
|---|
| 2026.09.25 | ₩28,968 | ₩29,263 | ₩28,915 | ₩29,022 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩28,928 | ₩29,129 | ₩28,821 | ₩28,955 | +0.09% | 25.6만 |
|---|
| 2026.09.23 | ₩28,754 | ₩29,129 | ₩28,754 | ₩28,861 | +0.37% | 40.2만 |
|---|
| 2026.09.22 | ₩28,968 | ₩29,143 | ₩28,740 | ₩28,834 | -0.46% | 17.6만 |
|---|
| 2026.09.21 | ₩29,143 | ₩29,357 | ₩28,848 | ₩28,848 | -1.01% | 31.3만 |
|---|
| 2026.09.18 | ₩29,156 | ₩29,398 | ₩28,955 | ₩29,237 | +0.28% | 57.4만 |
|---|
| 2026.09.17 | ₩29,263 | ₩29,398 | ₩28,968 | ₩29,371 | +0.37% | 14.3만 |
|---|
| 2026.09.16 | ₩29,652 | ₩30,055 | ₩28,606 | ₩29,009 | -2.17% | 32.9만 |
|---|
| 2026.09.15 | ₩29,505 | ₩29,706 | ₩29,451 | ₩29,626 | +0.41% | 27.5만 |
|---|
| 2026.09.14 | ₩29,250 | ₩29,786 | ₩29,250 | ₩29,545 | +1.01% | 28.3만 |
|---|
| 2026.09.11 | ₩29,478 | ₩29,639 | ₩28,942 | ₩29,250 | -0.77% | 17.5만 |
|---|
| 2026.09.10 | ₩28,875 | ₩29,290 | ₩28,660 | ₩29,263 | +1.35% | 34.5만 |
|---|
| 2026.09.09 | ₩28,928 | ₩29,156 | ₩28,727 | ₩28,821 | -0.37% | 14.5만 |
|---|
| 2026.09.08 | ₩29,357 | ₩29,371 | ₩28,633 | ₩29,143 | -0.73% | 19.3만 |
|---|
| 2026.09.04 | ₩28,928 | ₩29,451 | ₩28,928 | ₩29,371 | +1.53% | 17.8만 |
|---|
| 2026.09.03 | ₩29,076 | ₩29,331 | ₩28,901 | ₩29,062 | -0.05% | 17.3만 |
|---|
| 2026.09.02 | ₩28,338 | ₩28,982 | ₩28,204 | ₩28,875 | +1.89% | 18.7만 |
|---|
| 2026.09.01 | ₩28,486 | ₩28,687 | ₩28,164 | ₩28,284 | -0.71% | 14.6만 |
|---|
| 2026.08.31 | ₩28,526 | ₩28,606 | ₩28,338 | ₩28,539 | +0.05% | 15.9만 |
|---|
| 2026.08.28 | ₩28,740 | ₩28,875 | ₩28,445 | ₩28,526 | -0.75% | 14.6만 |
|---|
| 2026.08.27 | ₩28,606 | ₩28,727 | ₩28,244 | ₩28,620 | +0.05% | 10.8만 |
|---|
| 2026.08.26 | ₩28,714 | ₩28,968 | ₩28,338 | ₩28,647 | -0.23% | 13.5만 |
|---|
| 2026.08.25 | ₩28,875 | ₩29,317 | ₩28,486 | ₩28,660 | -0.74% | 13.8만 |
|---|
| 2026.08.24 | ₩28,794 | ₩28,968 | ₩28,553 | ₩28,794 | 0.00% | 11만 |
|---|
| 2026.08.21 | ₩28,727 | ₩28,848 | ₩28,392 | ₩28,647 | -0.28% | 18.2만 |
|---|
| 2026.08.20 | ₩28,150 | ₩28,459 | ₩27,896 | ₩28,432 | +1.00% | 12.3만 |
|---|
| 2026.08.19 | ₩29,116 | ₩29,196 | ₩28,217 | ₩28,244 | -2.99% | 26.7만 |
|---|
| 2026.08.18 | ₩28,579 | ₩29,022 | ₩28,351 | ₩29,022 | +1.55% | 12.2만 |
|---|
| 2026.08.17 | ₩28,848 | ₩29,210 | ₩28,673 | ₩28,714 | -0.46% | 14.4만 |
|---|
| 2026.08.14 | ₩29,103 | ₩29,398 | ₩28,942 | ₩29,076 | -0.09% | 10.7만 |
|---|
| 2026.08.13 | ₩29,384 | ₩29,478 | ₩29,103 | ₩29,156 | -0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩28,968 | ₩29,290 | ₩28,942 | ₩29,237 | +0.93% | 13만 |
|---|
| 2026.08.11 | ₩28,740 | ₩28,901 | ₩28,365 | ₩28,821 | +0.28% | 14.8만 |
|---|
| 2026.08.10 | ₩28,351 | ₩28,687 | ₩28,164 | ₩28,687 | +1.18% | 20.7만 |
|---|
| 2026.08.07 | ₩28,700 | ₩28,714 | ₩28,419 | ₩28,499 | -0.70% | 11만 |
|---|
| 2026.08.06 | ₩28,928 | ₩28,995 | ₩28,566 | ₩28,660 | -0.93% | 13.1만 |
|---|
| 2026.08.05 | ₩28,834 | ₩29,035 | ₩28,499 | ₩28,714 | -0.42% | 11.8만 |
|---|
| 2026.08.04 | ₩28,942 | ₩29,223 | ₩28,660 | ₩28,928 | -0.05% | 17.3만 |
|---|
| 2026.08.03 | ₩28,942 | ₩29,170 | ₩27,480 | ₩28,767 | -0.60% | 26.6만 |
|---|
| 2026.07.31 | ₩28,351 | ₩28,807 | ₩28,204 | ₩28,566 | +0.76% | 23.6만 |
|---|
| 2026.07.30 | ₩28,955 | ₩29,089 | ₩28,325 | ₩28,378 | -1.99% | 15.8만 |
|---|
| 2026.07.29 | ₩28,647 | ₩29,263 | ₩28,647 | ₩28,848 | +0.70% | 25.7만 |
|---|
| 2026.07.28 | ₩28,378 | ₩29,170 | ₩28,378 | ₩28,861 | +1.70% | 21.8만 |
|---|
| 2026.07.27 | ₩28,834 | ₩29,505 | ₩28,419 | ₩28,445 | -1.35% | 32.3만 |
|---|
| 2026.07.24 | ₩28,030 | ₩28,378 | ₩27,802 | ₩28,191 | +0.57% | 23만 |
|---|
| 2026.07.23 | ₩27,440 | ₩27,936 | ₩27,359 | ₩27,828 | +1.42% | 31.4만 |
|---|
| 2026.07.22 | ₩28,338 | ₩28,405 | ₩27,721 | ₩27,936 | -1.42% | 33.8만 |
|---|
| 2026.07.21 | ₩28,177 | ₩28,566 | ₩27,922 | ₩28,459 | +1.00% | 43.2만 |
|---|
| 2026.07.20 | ₩28,499 | ₩28,539 | ₩28,016 | ₩28,311 | -0.66% | 20.1만 |
|---|
| 2026.07.17 | ₩28,767 | ₩28,928 | ₩28,338 | ₩28,472 | -1.03% | 16.7만 |
|---|
| 2026.07.16 | ₩28,137 | ₩29,116 | ₩28,110 | ₩28,942 | +2.86% | 34.9만 |
|---|
| 2026.07.15 | ₩28,123 | ₩28,405 | ₩28,030 | ₩28,043 | -0.29% | 12.7만 |
|---|
| 2026.07.14 | ₩28,419 | ₩28,553 | ₩27,936 | ₩28,083 | -1.18% | 21.3만 |
|---|
| 2026.07.13 | ₩27,735 | ₩28,325 | ₩27,560 | ₩28,325 | +2.13% | 34.4만 |
|---|
| 2026.07.10 | ₩27,426 | ₩28,620 | ₩27,305 | ₩27,708 | +1.03% | 14.5만 |
|---|
| 2026.07.09 | ₩27,185 | ₩27,721 | ₩27,185 | ₩27,466 | +1.04% | 17.8만 |
|---|
| 2026.07.08 | ₩27,480 | ₩28,110 | ₩27,077 | ₩27,185 | -1.07% | 14.4만 |
|---|
| 2026.07.07 | ₩28,150 | ₩28,419 | ₩27,614 | ₩27,641 | -1.81% | 15.4만 |
|---|
| 2026.07.06 | ₩27,949 | ₩28,271 | ₩27,775 | ₩28,043 | +0.34% | 14.1만 |
|---|
| 2026.07.02 | ₩28,499 | ₩28,834 | ₩27,855 | ₩27,976 | -1.84% | 17.7만 |
|---|
| 2026.07.01 | ₩27,949 | ₩28,432 | ₩27,815 | ₩28,392 | +1.58% | 22.6만 |
|---|
| 2026.06.30 | ₩27,989 | ₩28,150 | ₩27,802 | ₩27,949 | -0.14% | 12.9만 |
|---|
| 2026.06.29 | ₩27,882 | ₩28,003 | ₩27,440 | ₩27,989 | +0.38% | 18.5만 |
|---|
| 2026.06.26 | ₩27,788 | ₩28,083 | ₩27,574 | ₩27,936 | +0.53% | 116.7만 |
|---|
| 2026.06.25 | ₩27,614 | ₩27,775 | ₩27,386 | ₩27,668 | +0.19% | 17.4만 |
|---|
| 2026.06.24 | ₩27,292 | ₩27,869 | ₩26,849 | ₩27,654 | +1.33% | 33.6만 |
|---|
| 2026.06.23 | ₩26,286 | ₩27,265 | ₩26,192 | ₩27,238 | +3.62% | 46.6만 |
|---|
| 2026.06.22 | ₩26,420 | ₩26,675 | ₩26,259 | ₩26,420 | 0.00% | 21.8만 |
|---|
| 2026.06.18 | ₩26,313 | ₩26,729 | ₩26,031 | ₩26,474 | +0.61% | 41.1만 |
|---|
| 2026.06.17 | ₩26,340 | ₩26,702 | ₩25,736 | ₩26,152 | -0.71% | 28.7만 |
|---|
| 2026.06.16 | ₩26,420 | ₩26,729 | ₩26,072 | ₩26,380 | -0.15% | 23.7만 |
|---|
| 2026.06.15 | ₩26,648 | ₩26,809 | ₩26,125 | ₩26,165 | -1.81% | 15.7만 |
|---|
| 2026.06.12 | ₩26,702 | ₩26,823 | ₩26,474 | ₩26,514 | -0.70% | 19.1만 |
|---|
| 2026.06.11 | ₩26,702 | ₩26,782 | ₩26,300 | ₩26,581 | -0.45% | 20.4만 |
|---|
| 2026.06.10 | ₩26,487 | ₩26,702 | ₩26,165 | ₩26,528 | +0.15% | 18.5만 |
|---|
| 2026.06.09 | ₩26,031 | ₩26,554 | ₩26,031 | ₩26,300 | +1.03% | 20.6만 |
|---|
| 2026.06.08 | ₩25,911 | ₩26,139 | ₩25,817 | ₩26,005 | +0.36% | 18만 |
|---|
| 2026.06.05 | ₩25,870 | ₩26,085 | ₩25,790 | ₩25,830 | -0.16% | 14.2만 |
|---|
| 2026.06.04 | ₩25,334 | ₩25,884 | ₩25,334 | ₩25,884 | +2.17% | 16.6만 |
|---|
| 2026.06.03 | ₩25,616 | ₩25,616 | ₩24,999 | ₩25,012 | -2.36% | 15.8만 |
|---|
| 2026.06.02 | ₩25,253 | ₩25,884 | ₩25,253 | ₩25,763 | +2.02% | 17.9만 |
|---|
| 2026.06.01 | ₩25,253 | ₩25,870 | ₩24,033 | ₩25,388 | +0.53% | 14.5만 |
|---|
| 2026.05.29 | ₩25,347 | ₩25,522 | ₩25,200 | ₩25,455 | +0.42% | 9만 |
|---|
| 2026.05.28 | ₩25,455 | ₩25,589 | ₩24,811 | ₩25,401 | -0.21% | 10만 |
|---|
| 2026.05.27 | ₩25,817 | ₩26,005 | ₩25,361 | ₩25,535 | -1.09% | 14.5만 |
|---|
| 2026.05.26 | ₩25,575 | ₩25,897 | ₩25,522 | ₩25,736 | +0.63% | 20.2만 |
|---|
| 2026.05.22 | ₩25,522 | ₩25,723 | ₩25,468 | ₩25,508 | -0.05% | 14.7만 |
|---|
| 2026.05.21 | ₩25,334 | ₩25,549 | ₩25,200 | ₩25,481 | +0.58% | 14.6만 |
|---|
| 2026.05.20 | ₩25,039 | ₩25,602 | ₩25,039 | ₩25,455 | +1.66% | 19만 |
|---|
| 2026.05.19 | ₩25,280 | ₩25,374 | ₩25,012 | ₩25,052 | -0.90% | 14.4만 |
|---|
| 2026.05.18 | ₩24,972 | ₩25,441 | ₩24,838 | ₩25,414 | +1.77% | 12만 |
|---|
| 2026.05.15 | ₩24,610 | ₩25,133 | ₩24,610 | ₩24,945 | +1.36% | 24.8만 |
|---|
| 2026.05.14 | ₩25,093 | ₩25,294 | ₩24,945 | ₩24,999 | -0.37% | 13.5만 |
|---|
| 2026.05.13 | ₩24,838 | ₩25,093 | ₩24,811 | ₩24,945 | +0.43% | 25.2만 |
|---|
| 2026.05.12 | ₩24,824 | ₩25,321 | ₩24,797 | ₩25,093 | +1.08% | 18.4만 |
|---|
| 2026.05.11 | ₩25,535 | ₩25,602 | ₩24,945 | ₩24,945 | -2.31% | 19만 |
|---|
| 2026.05.08 | ₩25,495 | ₩25,870 | ₩25,481 | ₩25,817 | +1.26% | 14.1만 |
|---|
| 2026.05.07 | ₩25,481 | ₩25,844 | ₩25,321 | ₩25,575 | +0.37% | 28.2만 |
|---|
| 2026.05.06 | ₩25,468 | ₩25,642 | ₩25,401 | ₩25,549 | +0.32% | 11.1만 |
|---|
| 2026.05.05 | ₩25,025 | ₩25,844 | ₩24,945 | ₩25,280 | +1.02% | 18.7만 |
|---|
| 2026.05.04 | ₩25,039 | ₩25,441 | ₩24,945 | ₩24,985 | -0.21% | 12.2만 |
|---|
| 2026.05.01 | ₩24,999 | ₩25,388 | ₩24,918 | ₩25,267 | +1.07% | 10.5만 |
|---|
| 2026.04.30 | ₩24,945 | ₩25,240 | ₩24,596 | ₩25,066 | +0.48% | 16.6만 |
|---|
| 2026.04.29 | ₩25,146 | ₩25,468 | ₩24,945 | ₩24,945 | -0.80% | 18.2만 |
|---|
| 2026.04.28 | ₩25,361 | ₩25,750 | ₩25,347 | ₩25,374 | +0.05% | 15.6만 |
|---|
| 2026.04.27 | ₩24,704 | ₩25,280 | ₩24,704 | ₩25,267 | +2.28% | 17.8만 |
|---|
| 2026.04.24 | ₩24,690 | ₩24,999 | ₩24,556 | ₩24,771 | +0.33% | 12만 |
|---|
| 2026.04.23 | ₩24,771 | ₩25,012 | ₩24,556 | ₩24,824 | +0.22% | 15.1만 |
|---|
| 2026.04.22 | ₩24,690 | ₩24,999 | ₩24,449 | ₩24,811 | +0.49% | 17.6만 |
|---|
| 2026.04.21 | ₩25,213 | ₩25,213 | ₩24,596 | ₩24,610 | -2.39% | 19.6만 |
|---|
| 2026.04.20 | ₩25,079 | ₩25,334 | ₩25,079 | ₩25,160 | +0.32% | 14.3만 |
|---|
| 2026.04.17 | ₩24,851 | ₩25,549 | ₩24,851 | ₩25,213 | +1.46% | 18.2만 |
|---|
| 2026.04.16 | ₩24,797 | ₩24,972 | ₩24,409 | ₩24,556 | -0.97% | 23.8만 |
|---|
| 2026.04.15 | ₩24,596 | ₩24,972 | ₩24,435 | ₩24,878 | +1.15% | 17.3만 |
|---|
| 2026.04.14 | ₩24,516 | ₩24,945 | ₩24,288 | ₩24,730 | +0.88% | 14.3만 |
|---|
| 2026.04.13 | ₩24,583 | ₩24,650 | ₩23,926 | ₩24,623 | +0.16% | 16.7만 |
|---|
| 2026.04.10 | ₩25,025 | ₩25,025 | ₩24,610 | ₩24,650 | -1.50% | 24만 |
|---|
| 2026.04.09 | ₩24,797 | ₩25,052 | ₩24,355 | ₩24,891 | +0.38% | 45.5만 |
|---|
| 2026.04.08 | ₩24,784 | ₩24,945 | ₩24,516 | ₩24,730 | -0.22% | 21.7만 |
|---|
| 2026.04.07 | ₩24,114 | ₩24,288 | ₩24,046 | ₩24,234 | +0.50% | 26.1만 |
|---|
| 2026.04.06 | ₩23,845 | ₩24,140 | ₩23,577 | ₩24,140 | +1.24% | 14.1만 |
|---|
| 2026.04.02 | ₩23,684 | ₩23,832 | ₩23,430 | ₩23,818 | +0.57% | 14.5만 |
|---|
| 2026.04.01 | ₩23,805 | ₩24,207 | ₩23,778 | ₩23,926 | +0.51% | 17.3만 |
|---|
| 2026.03.31 | ₩23,658 | ₩23,886 | ₩23,416 | ₩23,765 | +0.45% | 27.3만 |
|---|
| 2026.03.30 | ₩23,604 | ₩23,805 | ₩23,389 | ₩23,443 | -0.68% | 10.8만 |
|---|
| 2026.03.27 | ₩23,295 | ₩23,644 | ₩23,282 | ₩23,497 | +0.86% | 15.4만 |
|---|
| 2026.03.26 | ₩23,456 | ₩23,590 | ₩23,255 | ₩23,577 | +0.51% | 22.6만 |
|---|
| 2026.03.25 | ₩23,564 | ₩23,658 | ₩23,376 | ₩23,537 | -0.11% | 17.7만 |
|---|
| 2026.03.24 | ₩23,309 | ₩23,590 | ₩23,134 | ₩23,456 | +0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩23,631 | ₩24,073 | ₩23,188 | ₩23,523 | -0.45% | 22.4만 |
|---|
| 2026.03.20 | ₩23,684 | ₩23,778 | ₩23,000 | ₩23,228 | -1.93% | 73.8만 |
|---|
| 2026.03.19 | ₩23,027 | ₩23,658 | ₩22,960 | ₩23,604 | +2.50% | 33.3만 |
|---|
| 2026.03.18 | ₩23,349 | ₩23,738 | ₩23,134 | ₩23,242 | -0.46% | 27.6만 |
|---|
| 2026.03.17 | ₩23,644 | ₩23,872 | ₩23,228 | ₩23,443 | -0.85% | 28.2만 |
|---|
| 2026.03.16 | ₩23,644 | ₩23,845 | ₩23,470 | ₩23,523 | -0.51% | 14.5만 |
|---|
| 2026.03.13 | ₩23,778 | ₩23,953 | ₩23,362 | ₩23,497 | -1.18% | 13.8만 |
|---|
| 2026.03.12 | ₩23,121 | ₩23,631 | ₩22,625 | ₩23,523 | +1.74% | 17.9만 |
|---|
| 2026.03.11 | ₩23,523 | ₩23,671 | ₩23,282 | ₩23,389 | -0.57% | 13.6만 |
|---|
| 2026.03.10 | ₩23,698 | ₩24,127 | ₩23,604 | ₩23,725 | +0.11% | 14.1만 |
|---|
| 2026.03.09 | ₩23,725 | ₩24,583 | ₩23,336 | ₩23,926 | +0.85% | 16만 |
|---|
| 2026.03.06 | ₩23,859 | ₩24,114 | ₩23,564 | ₩24,087 | +0.96% | 16만 |
|---|
| 2026.03.05 | ₩24,583 | ₩24,610 | ₩24,140 | ₩24,274 | -1.25% | 11.6만 |
|---|
| 2026.03.04 | ₩24,637 | ₩24,878 | ₩24,476 | ₩24,650 | +0.05% | 11.1만 |
|---|
| 2026.03.03 | ₩24,167 | ₩24,650 | ₩24,006 | ₩24,637 | +1.94% | 15.6만 |
|---|
| 2026.03.02 | ₩24,234 | ₩24,811 | ₩23,792 | ₩24,610 | +1.55% | 19.1만 |
|---|
| 2026.02.27 | ₩24,865 | ₩24,865 | ₩24,435 | ₩24,556 | -1.24% | 32.6만 |
|---|
| 2026.02.26 | ₩25,388 | ₩25,616 | ₩24,838 | ₩25,240 | -0.58% | 19.9만 |
|---|
| 2026.02.25 | ₩25,066 | ₩25,455 | ₩24,851 | ₩25,321 | +1.02% | 13.2만 |
|---|
| 2026.02.24 | ₩24,918 | ₩25,133 | ₩24,623 | ₩24,891 | -0.11% | 20.9만 |
|---|
| 2026.02.23 | ₩25,374 | ₩25,374 | ₩24,690 | ₩24,878 | -1.96% | 20.5만 |
|---|
| 2026.02.20 | ₩25,307 | ₩25,669 | ₩25,012 | ₩25,428 | +0.48% | 23.4만 |
|---|
| 2026.02.19 | ₩25,106 | ₩25,401 | ₩24,999 | ₩25,294 | +0.75% | 18.2만 |
|---|
| 2026.02.18 | ₩25,455 | ₩25,897 | ₩25,173 | ₩25,294 | -0.63% | 15.4만 |
|---|
| 2026.02.17 | ₩25,388 | ₩25,522 | ₩25,213 | ₩25,481 | +0.37% | 14.2만 |
|---|
| 2026.02.13 | ₩25,401 | ₩25,481 | ₩25,160 | ₩25,307 | -0.37% | 8.5만 |
|---|
| 2026.02.12 | ₩25,535 | ₩25,616 | ₩24,972 | ₩25,361 | -0.68% | 13.7만 |
|---|
| 2026.02.11 | ₩25,481 | ₩25,750 | ₩25,133 | ₩25,334 | -0.58% | 14.1만 |
|---|
| 2026.02.10 | ₩25,642 | ₩25,790 | ₩25,294 | ₩25,361 | -1.10% | 22만 |
|---|
| 2026.02.09 | ₩25,602 | ₩25,803 | ₩25,414 | ₩25,709 | +0.42% | 21.1만 |
|---|
| 2026.02.06 | ₩25,589 | ₩25,924 | ₩25,468 | ₩25,696 | +0.42% | 28.5만 |
|---|
| 2026.02.05 | ₩25,455 | ₩25,763 | ₩25,093 | ₩25,280 | -0.68% | 26.6만 |
|---|
| 2026.02.04 | ₩25,253 | ₩26,005 | ₩25,146 | ₩25,495 | +0.96% | 32.5만 |
|---|
| 2026.02.03 | ₩24,583 | ₩25,200 | ₩24,583 | ₩25,173 | +2.40% | 38.4만 |
|---|
| 2026.02.02 | ₩24,181 | ₩24,811 | ₩24,167 | ₩24,570 | +1.61% | 23만 |
|---|
| 2026.01.30 | ₩24,261 | ₩24,449 | ₩23,926 | ₩24,127 | -0.55% | 27.9만 |
|---|
| 2026.01.29 | ₩24,583 | ₩24,757 | ₩23,751 | ₩24,248 | -1.36% | 37.3만 |
|---|
| 2026.01.28 | ₩24,905 | ₩25,267 | ₩24,435 | ₩24,637 | -1.08% | 158.7만 |
|---|
| 2026.01.27 | ₩24,677 | ₩25,186 | ₩24,529 | ₩24,717 | +0.16% | 15.9만 |
|---|
| 2026.01.26 | ₩24,637 | ₩25,079 | ₩24,315 | ₩24,757 | +0.49% | 27.1만 |
|---|
| 2026.01.23 | ₩25,428 | ₩25,428 | ₩24,395 | ₩24,663 | -3.01% | 17.6만 |
|---|
| 2026.01.22 | ₩25,227 | ₩25,535 | ₩25,213 | ₩25,347 | +0.48% | 30.9만 |
|---|
| 2026.01.21 | ₩25,200 | ₩25,683 | ₩25,066 | ₩25,160 | -0.16% | 21만 |
|---|
| 2026.01.20 | ₩24,637 | ₩24,999 | ₩24,556 | ₩24,878 | +0.98% | 14.8만 |
|---|
| 2026.01.16 | ₩25,227 | ₩25,294 | ₩24,838 | ₩24,891 | -1.33% | 22.1만 |
|---|
| 2026.01.15 | ₩24,838 | ₩25,468 | ₩24,744 | ₩25,253 | +1.67% | 29.7만 |
|---|
| 2026.01.14 | ₩24,529 | ₩24,797 | ₩24,462 | ₩24,797 | +1.09% | 16.5만 |
|---|
| 2026.01.13 | ₩24,529 | ₩24,623 | ₩24,274 | ₩24,610 | +0.33% | 12.8만 |
|---|
| 2026.01.12 | ₩24,100 | ₩24,516 | ₩24,020 | ₩24,409 | +1.28% | 17.1만 |
|---|
| 2026.01.09 | ₩24,824 | ₩24,851 | ₩24,301 | ₩24,476 | -1.40% | 17.7만 |
|---|
| 2026.01.08 | ₩24,663 | ₩25,052 | ₩24,663 | ₩24,811 | +0.60% | 18.2만 |
|---|
| 2026.01.07 | ₩25,039 | ₩25,119 | ₩24,422 | ₩24,704 | -1.34% | 33.9만 |
|---|
| 2026.01.06 | ₩25,307 | ₩25,575 | ₩24,985 | ₩25,200 | -0.42% | 17.5만 |
|---|
| 2026.01.05 | ₩24,851 | ₩25,669 | ₩24,851 | ₩25,414 | +2.27% | 31.3만 |
|---|
| 2026.01.02 | ₩25,079 | ₩25,334 | ₩24,811 | ₩24,878 | -0.80% | 14.7만 |
|---|
| 2025.12.31 | ₩25,334 | ₩25,669 | ₩25,012 | ₩25,039 | -1.16% | 14.1만 |
|---|
| 2025.12.30 | ₩25,106 | ₩25,481 | ₩25,012 | ₩25,334 | +0.91% | 19.7만 |
|---|
| 2025.12.29 | ₩25,321 | ₩25,455 | ₩25,106 | ₩25,106 | -0.85% | 12.3만 |
|---|
| 2025.12.26 | ₩25,549 | ₩25,763 | ₩25,280 | ₩25,321 | -0.89% | 10.6만 |
|---|
| 2025.12.24 | ₩25,562 | ₩25,709 | ₩25,481 | ₩25,535 | -0.10% | 5.3만 |
|---|
| 2025.12.23 | ₩25,441 | ₩26,045 | ₩25,414 | ₩25,683 | +0.95% | 13만 |
|---|
| 2025.12.22 | ₩26,152 | ₩26,420 | ₩25,307 | ₩25,575 | -2.21% | 22.6만 |
|---|
| 2025.12.19 | ₩26,675 | ₩26,823 | ₩26,085 | ₩26,152 | -1.96% | 31.3만 |
|---|
| 2025.12.18 | ₩26,286 | ₩26,809 | ₩26,286 | ₩26,528 | +0.92% | 101.2만 |
|---|
| 2025.12.17 | ₩26,206 | ₩26,501 | ₩26,085 | ₩26,139 | -0.26% | 13.2만 |
|---|
| 2025.12.16 | ₩26,286 | ₩26,554 | ₩26,152 | ₩26,219 | -0.26% | 18만 |
|---|
| 2025.12.15 | ₩26,621 | ₩26,809 | ₩26,233 | ₩26,286 | -1.26% | 20.8만 |
|---|
| 2025.12.12 | ₩26,823 | ₩26,823 | ₩26,340 | ₩26,528 | -1.10% | 41.2만 |
|---|
| 2025.12.11 | ₩26,782 | ₩27,051 | ₩26,621 | ₩26,635 | -0.55% | 44.2만 |
|---|
| 2025.12.10 | ₩26,782 | ₩27,010 | ₩26,621 | ₩26,688 | -0.35% | 40만 |
|---|
| 2025.12.09 | ₩27,024 | ₩27,265 | ₩26,729 | ₩26,782 | -0.89% | 15.3만 |
|---|
| 2025.12.08 | ₩26,447 | ₩27,453 | ₩26,393 | ₩26,997 | +2.08% | 23.4만 |
|---|
| 2025.12.05 | ₩26,608 | ₩26,608 | ₩26,300 | ₩26,340 | -1.01% | 9.1만 |
|---|
| 2025.12.04 | ₩26,367 | ₩26,581 | ₩26,340 | ₩26,487 | +0.46% | 11만 |
|---|
| 2025.12.03 | ₩26,098 | ₩26,460 | ₩26,018 | ₩26,420 | +1.23% | 13.7만 |
|---|
| 2025.12.02 | ₩26,219 | ₩26,286 | ₩26,031 | ₩26,058 | -0.61% | 10.3만 |
|---|
| 2025.12.01 | ₩25,870 | ₩26,259 | ₩25,830 | ₩26,085 | +0.83% | 12.1만 |
|---|
| 2025.11.28 | ₩25,978 | ₩26,179 | ₩25,884 | ₩26,031 | +0.21% | 5.6만 |
|---|
| 2025.11.26 | ₩26,085 | ₩26,340 | ₩25,897 | ₩25,991 | -0.36% | 10.2만 |
|---|
| 2025.11.25 | ₩25,683 | ₩26,702 | ₩25,669 | ₩26,152 | +1.83% | 11.9만 |
|---|
| 2025.11.24 | ₩25,428 | ₩25,642 | ₩25,186 | ₩25,616 | +0.74% | 14.4만 |
|---|
| 2025.11.21 | ₩24,972 | ₩25,642 | ₩24,905 | ₩25,294 | +1.29% | 17.9만 |
|---|
| 2025.11.20 | ₩24,958 | ₩25,334 | ₩24,865 | ₩24,905 | -0.21% | 9.4만 |
|---|
| 2025.11.19 | ₩24,422 | ₩24,744 | ₩24,342 | ₩24,623 | +0.82% | 7.6만 |
|---|
| 2025.11.18 | ₩24,409 | ₩24,918 | ₩24,342 | ₩24,516 | +0.44% | 14.6만 |
|---|
| 2025.11.17 | ₩25,495 | ₩25,549 | ₩24,422 | ₩24,476 | -4.00% | 9.7만 |
|---|
| 2025.11.14 | ₩25,280 | ₩25,589 | ₩24,945 | ₩25,535 | +1.01% | 12.4만 |
|---|
| 2025.11.13 | ₩25,307 | ₩25,642 | ₩25,280 | ₩25,428 | +0.48% | 20.2만 |
|---|
| 2025.11.12 | ₩25,562 | ₩25,683 | ₩25,347 | ₩25,388 | -0.68% | 11.4만 |
|---|
| 2025.11.11 | ₩25,441 | ₩25,616 | ₩25,428 | ₩25,575 | +0.53% | 9.2만 |
|---|
| 2025.11.10 | ₩25,495 | ₩25,696 | ₩25,280 | ₩25,495 | 0.00% | 9.1만 |
|---|
| 2025.11.07 | ₩25,347 | ₩25,575 | ₩24,489 | ₩25,267 | -0.32% | 20만 |
|---|
| 2025.11.06 | ₩25,334 | ₩25,535 | ₩25,079 | ₩25,334 | 0.00% | 13.9만 |
|---|
| 2025.11.05 | ₩24,958 | ₩25,575 | ₩24,932 | ₩25,361 | +1.61% | 13.1만 |
|---|
| 2025.11.04 | ₩24,476 | ₩26,005 | ₩24,476 | ₩24,972 | +2.03% | 26.7만 |
|---|
| 2025.11.03 | ₩25,522 | ₩25,602 | ₩24,637 | ₩24,824 | -2.73% | 26.4만 |
|---|
| 2025.10.31 | ₩24,274 | ₩24,905 | ₩24,274 | ₩24,797 | +2.15% | 29.8만 |
|---|
| 2025.10.30 | ₩24,181 | ₩24,999 | ₩24,087 | ₩24,435 | +1.05% | 21.1만 |
|---|
| 2025.10.29 | ₩23,966 | ₩25,388 | ₩23,751 | ₩24,274 | +1.29% | 60.5만 |
|---|
| 2025.10.28 | ₩23,255 | ₩24,516 | ₩23,148 | ₩23,738 | +2.08% | 19.4만 |
|---|
| 2025.10.27 | ₩23,269 | ₩23,362 | ₩22,880 | ₩23,081 | -0.81% | 10.4만 |
|---|
| 2025.10.24 | ₩22,692 | ₩23,269 | ₩22,611 | ₩23,269 | +2.54% | 9.5만 |
|---|
| 2025.10.23 | ₩22,518 | ₩23,000 | ₩22,276 | ₩22,504 | -0.06% | 6.8만 |
|---|
| 2025.10.22 | ₩22,558 | ₩22,933 | ₩22,477 | ₩22,544 | -0.06% | 12.7만 |
|---|
| 2025.10.21 | ₩22,196 | ₩22,719 | ₩22,169 | ₩22,571 | +1.69% | 4.3만 |
|---|
| 2025.10.20 | ₩21,579 | ₩22,491 | ₩21,579 | ₩22,249 | +3.11% | 17만 |
|---|
| 2025.10.17 | ₩21,619 | ₩21,767 | ₩21,431 | ₩21,445 | -0.81% | 13.1만 |
|---|
| 2025.10.16 | ₩22,383 | ₩22,799 | ₩21,257 | ₩21,485 | -4.01% | 10.4만 |
|---|
| 2025.10.15 | ₩23,014 | ₩23,537 | ₩22,343 | ₩22,464 | -2.39% | 9만 |
|---|
| 2025.10.14 | ₩22,142 | ₩23,121 | ₩22,142 | ₩22,933 | +3.57% | 11.3만 |
|---|
| 2025.10.13 | ₩22,102 | ₩22,357 | ₩21,834 | ₩22,330 | +1.03% | 7.4만 |
|---|
| 2025.10.10 | ₩22,129 | ₩22,719 | ₩21,686 | ₩21,807 | -1.45% | 13.5만 |
|---|