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 | ₩29,187 | ₩29,496 | ₩28,235 | ₩28,476 | -2.44% | 79.1만 |
| 2026.09.28–2026.10.02 | ₩28,905 | ₩29,777 | ₩27,779 | ₩29,214 | +1.07% | 99.3만 |
| 2026.09.21–2026.09.25 | ₩29,147 | ₩29,361 | ₩28,744 | ₩29,026 | -0.41% | 133.1만 |
| 2026.09.14–2026.09.18 | ₩29,254 | ₩30,059 | ₩28,610 | ₩29,241 | -0.05% | 160.4만 |
| 2026.09.08–2026.09.11 | ₩29,361 | ₩29,643 | ₩28,637 | ₩29,254 | -0.37% | 85.7만 |
| 2026.08.31–2026.09.04 | ₩28,530 | ₩29,455 | ₩28,168 | ₩29,375 | +2.96% | 84.3만 |
| 2026.08.24–2026.08.28 | ₩28,798 | ₩29,321 | ₩28,248 | ₩28,530 | -0.93% | 63.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,214 |
| ₩27,899 |
| ₩28,651 |
| -0.70% |
| 83.8만 |
| 2026.08.10–2026.08.14 | ₩28,356 | ₩29,482 | ₩28,168 | ₩29,080 | +2.55% | 73.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,946 | ₩29,227 | ₩27,484 | ₩28,503 | -1.53% | 79.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,838 | ₩29,509 | ₩28,208 | ₩28,570 | -0.93% | 119.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,503 | ₩28,570 | ₩27,363 | ₩28,195 | -1.08% | 151.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,738 | ₩29,120 | ₩27,564 | ₩28,476 | +2.66% | 120만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,953 | ₩28,624 | ₩27,081 | ₩27,712 | -0.86% | 76.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,886 | ₩28,838 | ₩27,443 | ₩27,980 | +0.34% | 71.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,424 | ₩28,087 | ₩26,196 | ₩27,940 | +5.74% | 236.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,652 | ₩26,813 | ₩25,740 | ₩26,478 | -0.65% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,914 | ₩26,826 | ₩25,820 | ₩26,518 | +2.33% | 96.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,257 | ₩26,089 | ₩24,036 | ₩25,834 | +2.28% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,579 | ₩26,008 | ₩24,814 | ₩25,458 | -0.47% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,975 | ₩25,727 | ₩24,841 | ₩25,512 | +2.15% | 74.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,539 | ₩25,606 | ₩24,613 | ₩24,949 | -2.31% | 100.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,042 | ₩25,874 | ₩24,949 | ₩25,820 | +3.11% | 84.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,707 | ₩25,753 | ₩24,600 | ₩25,270 | +2.28% | 78.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,083 | ₩25,338 | ₩24,452 | ₩24,774 | -1.23% | 78.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,586 | ₩25,552 | ₩23,929 | ₩25,217 | +2.56% | 90.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,849 | ₩25,056 | ₩23,580 | ₩24,653 | +3.37% | 131.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,607 | ₩24,211 | ₩23,393 | ₩23,822 | +0.91% | 69.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,634 | ₩24,077 | ₩23,138 | ₩23,500 | -0.57% | 106.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,647 | ₩23,875 | ₩22,963 | ₩23,232 | -1.76% | 177.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,728 | ₩24,586 | ₩22,628 | ₩23,500 | -0.96% | 75.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,238 | ₩24,881 | ₩23,567 | ₩24,090 | -0.61% | 73.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,378 | ₩25,619 | ₩24,439 | ₩24,560 | -3.22% | 107.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,391 | ₩25,901 | ₩25,002 | ₩25,431 | +0.16% | 71.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,606 | ₩25,807 | ₩24,975 | ₩25,311 | -1.15% | 79.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,184 | ₩26,008 | ₩24,171 | ₩25,700 | +6.27% | 148.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,640 | ₩25,270 | ₩23,755 | ₩24,130 | -2.07% | 266.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,640 | ₩25,686 | ₩24,399 | ₩24,667 | +0.11% | 84.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,104 | ₩25,472 | ₩24,023 | ₩24,895 | +3.28% | 98.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,855 | ₩25,673 | ₩24,305 | ₩24,479 | -1.51% | 118.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,324 | ₩25,673 | ₩24,814 | ₩24,881 | -1.75% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,156 | ₩26,424 | ₩25,284 | ₩25,324 | -3.18% | 51.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,625 | ₩26,826 | ₩26,089 | ₩26,156 | -1.76% | 184.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,451 | ₩27,457 | ₩26,344 | ₩26,531 | +0.30% | 164만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,874 | ₩26,612 | ₩25,834 | ₩26,344 | +1.81% | 56.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,431 | ₩26,706 | ₩25,190 | ₩26,035 | +2.37% | 42.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,498 | ₩25,646 | ₩24,345 | ₩25,297 | -0.79% | 59.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,498 | ₩25,700 | ₩24,949 | ₩25,539 | +0.16% | 62.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,525 | ₩26,008 | ₩24,479 | ₩25,270 | -1.00% | 100.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,272 | ₩25,391 | ₩22,883 | ₩24,801 | +6.57% | 141.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,582 | ₩23,272 | ₩21,582 | ₩23,272 | +7.83% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,105 | ₩23,540 | ₩21,260 | ₩21,448 | -2.97% | 51.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,132 | ₩22,722 | ₩21,689 | ₩21,810 | -1.45% | 13.5만 |
|---|