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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,159 | ₩29,467 | ₩28,207 | ₩28,449 | -2.44% | 79.1만 |
| 2026.09.28–2026.10.02 | ₩28,877 | ₩29,748 | ₩27,752 | ₩29,186 | +1.07% | 99.3만 |
| 2026.09.21–2026.09.25 | ₩29,119 | ₩29,333 | ₩28,717 | ₩28,998 | -0.41% | 133.1만 |
| 2026.09.14–2026.09.18 | ₩29,226 | ₩30,030 | ₩28,583 | ₩29,212 | -0.05% | 160.4만 |
| 2026.09.08–2026.09.11 | ₩29,333 | ₩29,614 | ₩28,609 | ₩29,226 | -0.37% | 85.7만 |
| 2026.08.31–2026.09.04 | ₩28,502 | ₩29,427 | ₩28,140 | ₩29,346 | +2.96% | 84.3만 |
| 2026.08.24–2026.08.28 | ₩28,770 | ₩29,293 | ₩28,221 | ₩28,502 | -0.93% | 63.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,186 |
| ₩27,872 |
| ₩28,623 |
| -0.70% |
| 83.8만 |
| 2026.08.10–2026.08.14 | ₩28,328 | ₩29,454 | ₩28,140 | ₩29,052 | +2.55% | 73.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,918 | ₩29,199 | ₩27,457 | ₩28,475 | -1.53% | 79.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,810 | ₩29,480 | ₩28,181 | ₩28,542 | -0.93% | 119.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,475 | ₩28,542 | ₩27,336 | ₩28,167 | -1.08% | 151.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,712 | ₩29,092 | ₩27,537 | ₩28,449 | +2.66% | 120만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,926 | ₩28,596 | ₩27,055 | ₩27,685 | -0.86% | 76.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,859 | ₩28,810 | ₩27,417 | ₩27,953 | +0.34% | 71.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,398 | ₩28,060 | ₩26,171 | ₩27,913 | +5.74% | 236.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,626 | ₩26,787 | ₩25,715 | ₩26,452 | -0.65% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,889 | ₩26,800 | ₩25,795 | ₩26,492 | +2.33% | 96.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,233 | ₩26,063 | ₩24,013 | ₩25,809 | +2.28% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,554 | ₩25,983 | ₩24,790 | ₩25,434 | -0.47% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,951 | ₩25,702 | ₩24,817 | ₩25,487 | +2.15% | 74.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,514 | ₩25,581 | ₩24,589 | ₩24,924 | -2.31% | 100.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,018 | ₩25,849 | ₩24,924 | ₩25,795 | +3.11% | 84.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,683 | ₩25,728 | ₩24,576 | ₩25,246 | +2.28% | 78.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,058 | ₩25,313 | ₩24,429 | ₩24,750 | -1.23% | 78.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,563 | ₩25,527 | ₩23,906 | ₩25,192 | +2.56% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,826 | ₩25,032 | ₩23,558 | ₩24,630 | +3.37% | 131.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,584 | ₩24,187 | ₩23,370 | ₩23,799 | +0.91% | 69.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,611 | ₩24,053 | ₩23,115 | ₩23,477 | -0.57% | 106.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,625 | ₩23,852 | ₩22,941 | ₩23,209 | -1.76% | 177.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,705 | ₩24,563 | ₩22,606 | ₩23,477 | -0.96% | 75.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,214 | ₩24,857 | ₩23,544 | ₩24,067 | -0.61% | 73.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,353 | ₩25,594 | ₩24,415 | ₩24,536 | -3.22% | 107.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,367 | ₩25,876 | ₩24,978 | ₩25,407 | +0.16% | 71.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,581 | ₩25,782 | ₩24,951 | ₩25,286 | -1.15% | 79.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,161 | ₩25,983 | ₩24,147 | ₩25,675 | +6.27% | 148.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,616 | ₩25,246 | ₩23,732 | ₩24,107 | -2.07% | 266.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,616 | ₩25,661 | ₩24,375 | ₩24,643 | +0.11% | 84.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,080 | ₩25,447 | ₩24,000 | ₩24,871 | +3.28% | 98.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,831 | ₩25,648 | ₩24,281 | ₩24,455 | -1.51% | 118.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,300 | ₩25,648 | ₩24,790 | ₩24,857 | -1.75% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,130 | ₩26,398 | ₩25,259 | ₩25,300 | -3.18% | 51.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,599 | ₩26,800 | ₩26,063 | ₩26,130 | -1.76% | 184.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,425 | ₩27,430 | ₩26,318 | ₩26,506 | +0.30% | 164만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,849 | ₩26,586 | ₩25,809 | ₩26,318 | +1.81% | 56.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,407 | ₩26,680 | ₩25,166 | ₩26,010 | +2.37% | 42.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,474 | ₩25,621 | ₩24,321 | ₩25,273 | -0.79% | 59.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,474 | ₩25,675 | ₩24,924 | ₩25,514 | +0.16% | 62.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,501 | ₩25,983 | ₩24,455 | ₩25,246 | -1.00% | 100.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,249 | ₩25,367 | ₩22,861 | ₩24,777 | +6.57% | 141.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,561 | ₩23,249 | ₩21,561 | ₩23,249 | +7.83% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,084 | ₩23,517 | ₩21,239 | ₩21,427 | -2.97% | 51.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,110 | ₩22,700 | ₩21,668 | ₩21,789 | -1.45% | 13.5만 |
|---|