시장 데이터를 불러오는 중
전체 종목
캘리포니아 리소시스 과거 주가
California Resources Corporation Common Stock · CRC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
California Resources Corporation Common Stock · CRC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,705 | ₩71,738 | ₩65,363 | ₩71,027 | +0.46% | 68.7만 |
| 2026.10.08 | ₩70,933 | ₩71,355 | ₩70,423 | ₩71,147 | +0.30% | 91.2만 |
| 2026.10.07 | ₩70,531 | ₩71,436 | ₩68,821 | ₩69,820 | -1.01% | 57.8만 |
| 2026.10.06 | ₩70,759 | ₩71,469 | ₩70,175 | ₩70,370 | -0.55% | 60.1만 |
| 2026.10.05 | ₩70,142 | ₩72,006 | ₩69,136 | ₩71,094 | +1.36% | 73.6만 |
| 2026.10.02 | ₩68,720 | ₩70,638 | ₩68,720 | ₩70,316 | +2.32% | 72.6만 |
| 2026.10.01 | ₩68,103 | ₩69,853 | ₩67,406 | ₩69,283 | +1.73% | 87.7만 |
| 2026.09.30 | ₩68,988 | ₩69,813 | ₩68,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,130 |
| -1.24% |
| 106.2만 |
| 2026.09.29 | ₩68,613 | ₩69,348 | ₩68,157 | ₩68,519 | -0.14% | 68.1만 |
|---|
| 2026.09.28 | ₩70,933 | ₩71,322 | ₩69,303 | ₩69,525 | -1.99% | 60.9만 |
|---|
| 2026.09.25 | ₩69,256 | ₩70,772 | ₩68,774 | ₩70,423 | +1.68% | 93.6만 |
|---|
| 2026.09.24 | ₩70,826 | ₩71,443 | ₩69,726 | ₩70,316 | -0.72% | 105.2만 |
|---|
| 2026.09.23 | ₩70,423 | ₩71,201 | ₩69,730 | ₩69,873 | -0.78% | 68.3만 |
|---|
| 2026.09.22 | ₩69,887 | ₩72,006 | ₩69,458 | ₩69,780 | -0.15% | 99.8만 |
|---|
| 2026.09.21 | ₩71,845 | ₩72,153 | ₩70,457 | ₩70,759 | -1.51% | 72.2만 |
|---|
| 2026.09.18 | ₩72,864 | ₩74,313 | ₩72,418 | ₩72,515 | -0.48% | 184.7만 |
|---|
| 2026.09.17 | ₩72,073 | ₩73,830 | ₩71,389 | ₩72,985 | +1.27% | 87.8만 |
|---|
| 2026.09.16 | ₩76,204 | ₩76,458 | ₩72,515 | ₩73,052 | -4.14% | 113.4만 |
|---|
| 2026.09.15 | ₩75,774 | ₩77,800 | ₩75,707 | ₩77,303 | +2.02% | 86.3만 |
|---|
| 2026.09.14 | ₩76,874 | ₩77,364 | ₩74,561 | ₩74,822 | -2.67% | 103.2만 |
|---|
| 2026.09.11 | ₩75,520 | ₩76,593 | ₩74,742 | ₩76,110 | +0.78% | 93.6만 |
|---|
| 2026.09.10 | ₩77,183 | ₩77,196 | ₩74,634 | ₩75,439 | -2.26% | 111.2만 |
|---|
| 2026.09.09 | ₩75,506 | ₩76,820 | ₩74,373 | ₩76,043 | +0.71% | 90.3만 |
|---|
| 2026.09.08 | ₩74,178 | ₩75,198 | ₩73,783 | ₩74,527 | +0.47% | 116.7만 |
|---|
| 2026.09.04 | ₩71,080 | ₩73,119 | ₩69,981 | ₩72,717 | +2.30% | 104.3만 |
|---|
| 2026.09.03 | ₩71,764 | ₩72,328 | ₩71,080 | ₩71,644 | -0.17% | 86만 |
|---|
| 2026.09.02 | ₩71,563 | ₩72,703 | ₩71,563 | ₩71,845 | +0.39% | 64.1만 |
|---|
| 2026.09.01 | ₩72,140 | ₩72,328 | ₩71,275 | ₩72,261 | +0.17% | 70.9만 |
|---|
| 2026.08.31 | ₩71,295 | ₩71,831 | ₩70,008 | ₩71,121 | -0.24% | 55.3만 |
|---|
| 2026.08.28 | ₩71,107 | ₩71,610 | ₩69,833 | ₩70,048 | -1.49% | 40.9만 |
|---|
| 2026.08.27 | ₩70,383 | ₩71,617 | ₩69,431 | ₩71,000 | +0.88% | 46.3만 |
|---|
| 2026.08.26 | ₩68,572 | ₩70,718 | ₩68,425 | ₩70,463 | +2.76% | 84.2만 |
|---|
| 2026.08.25 | ₩69,055 | ₩70,450 | ₩68,921 | ₩69,297 | +0.35% | 73.6만 |
|---|
| 2026.08.24 | ₩70,852 | ₩71,157 | ₩69,350 | ₩70,209 | -0.91% | 93.2만 |
|---|
| 2026.08.21 | ₩71,966 | ₩72,663 | ₩71,375 | ₩71,402 | -0.78% | 115.3만 |
|---|
| 2026.08.20 | ₩73,173 | ₩73,971 | ₩70,611 | ₩71,630 | -2.11% | 105만 |
|---|
| 2026.08.19 | ₩71,925 | ₩72,770 | ₩71,764 | ₩72,140 | +0.30% | 85만 |
|---|
| 2026.08.18 | ₩72,784 | ₩73,005 | ₩70,852 | ₩71,268 | -2.08% | 82.3만 |
|---|
| 2026.08.17 | ₩71,603 | ₩71,912 | ₩70,450 | ₩71,791 | +0.26% | 98.9만 |
|---|
| 2026.08.14 | ₩71,107 | ₩72,502 | ₩71,107 | ₩71,496 | +0.55% | 58.6만 |
|---|
| 2026.08.13 | ₩70,611 | ₩71,550 | ₩70,101 | ₩70,745 | +0.19% | 54.9만 |
|---|
| 2026.08.12 | ₩72,153 | ₩73,186 | ₩71,456 | ₩71,711 | -0.61% | 62.9만 |
|---|
| 2026.08.11 | ₩72,207 | ₩73,991 | ₩72,207 | ₩72,596 | +0.54% | 95.1만 |
|---|
| 2026.08.10 | ₩68,720 | ₩73,521 | ₩68,720 | ₩72,086 | +4.90% | 176.5만 |
|---|
| 2026.08.07 | ₩70,021 | ₩70,584 | ₩69,350 | ₩69,847 | -0.25% | 112.3만 |
|---|
| 2026.08.06 | ₩70,128 | ₩70,973 | ₩69,565 | ₩70,517 | +0.55% | 93.6만 |
|---|
| 2026.08.05 | ₩70,772 | ₩71,080 | ₩68,217 | ₩68,868 | -2.69% | 79.1만 |
|---|
| 2026.08.04 | ₩68,948 | ₩70,584 | ₩68,143 | ₩70,383 | +2.08% | 70.1만 |
|---|
| 2026.08.03 | ₩68,733 | ₩70,410 | ₩68,425 | ₩69,927 | +1.74% | 51.1만 |
|---|
| 2026.07.31 | ₩68,948 | ₩70,638 | ₩68,373 | ₩70,571 | +2.35% | 67.9만 |
|---|
| 2026.07.30 | ₩66,990 | ₩68,693 | ₩66,400 | ₩68,492 | +2.24% | 66만 |
|---|
| 2026.07.29 | ₩68,130 | ₩68,720 | ₩67,245 | ₩67,848 | -0.41% | 82.8만 |
|---|
| 2026.07.28 | ₩68,425 | ₩68,626 | ₩66,051 | ₩66,118 | -3.37% | 63.5만 |
|---|
| 2026.07.27 | ₩69,578 | ₩71,107 | ₩68,023 | ₩68,170 | -2.02% | 104.7만 |
|---|
| 2026.07.24 | ₩73,119 | ₩73,629 | ₩71,349 | ₩71,711 | -1.93% | 89.2만 |
|---|
| 2026.07.23 | ₩73,494 | ₩74,742 | ₩72,408 | ₩72,757 | -1.00% | 108.6만 |
|---|
| 2026.07.22 | ₩72,341 | ₩73,079 | ₩71,255 | ₩72,207 | -0.19% | 54.8만 |
|---|
| 2026.07.21 | ₩70,490 | ₩71,603 | ₩70,437 | ₩71,496 | +1.43% | 62.2만 |
|---|
| 2026.07.20 | ₩70,477 | ₩71,308 | ₩69,994 | ₩70,075 | -0.57% | 58.3만 |
|---|
| 2026.07.17 | ₩70,826 | ₩72,019 | ₩69,645 | ₩70,852 | +0.04% | 64.6만 |
|---|
| 2026.07.16 | ₩70,115 | ₩70,799 | ₩69,552 | ₩69,860 | -0.36% | 70만 |
|---|
| 2026.07.15 | ₩70,088 | ₩70,852 | ₩68,277 | ₩70,101 | +0.02% | 71.3만 |
|---|
| 2026.07.14 | ₩72,127 | ₩72,395 | ₩69,129 | ₩70,168 | -2.71% | 77.3만 |
|---|
| 2026.07.13 | ₩71,684 | ₩72,422 | ₩71,121 | ₩71,536 | -0.21% | 73.2만 |
|---|
| 2026.07.10 | ₩70,919 | ₩71,134 | ₩69,310 | ₩70,370 | -0.78% | 54.4만 |
|---|
| 2026.07.09 | ₩69,981 | ₩70,973 | ₩69,055 | ₩70,584 | +0.86% | 79.7만 |
|---|
| 2026.07.08 | ₩69,672 | ₩70,571 | ₩69,069 | ₩70,571 | +1.29% | 73.7만 |
|---|
| 2026.07.07 | ₩68,224 | ₩69,096 | ₩67,446 | ₩68,492 | +0.39% | 76.9만 |
|---|
| 2026.07.06 | ₩68,479 | ₩68,760 | ₩67,191 | ₩67,486 | -1.45% | 57.1만 |
|---|
| 2026.07.02 | ₩69,820 | ₩70,638 | ₩68,096 | ₩68,747 | -1.54% | 68.8만 |
|---|
| 2026.07.01 | ₩69,444 | ₩70,618 | ₩68,586 | ₩69,404 | -0.06% | 99.9만 |
|---|
| 2026.06.30 | ₩71,402 | ₩72,151 | ₩70,410 | ₩70,906 | -0.69% | 91.4만 |
|---|
| 2026.06.29 | ₩71,805 | ₩72,328 | ₩70,383 | ₩70,544 | -1.76% | 79.3만 |
|---|
| 2026.06.26 | ₩71,751 | ₩72,475 | ₩70,980 | ₩72,033 | +0.39% | 192.7만 |
|---|
| 2026.06.25 | ₩70,933 | ₩72,864 | ₩70,933 | ₩72,127 | +1.68% | 74.5만 |
|---|
| 2026.06.24 | ₩68,988 | ₩72,100 | ₩68,163 | ₩71,644 | +3.85% | 136.7만 |
|---|
| 2026.06.23 | ₩71,067 | ₩72,837 | ₩70,772 | ₩70,946 | -0.17% | 78.8만 |
|---|
| 2026.06.22 | ₩74,098 | ₩74,889 | ₩72,676 | ₩73,508 | -0.80% | 123.5만 |
|---|
| 2026.06.18 | ₩72,837 | ₩74,232 | ₩72,153 | ₩74,165 | +1.82% | 171.6만 |
|---|
| 2026.06.17 | ₩75,050 | ₩75,613 | ₩73,662 | ₩74,232 | -1.09% | 66.7만 |
|---|
| 2026.06.16 | ₩74,326 | ₩76,150 | ₩74,018 | ₩75,439 | +1.50% | 66.8만 |
|---|
| 2026.06.15 | ₩76,002 | ₩76,961 | ₩74,795 | ₩75,895 | -0.14% | 71.2만 |
|---|
| 2026.06.12 | ₩75,453 | ₩79,087 | ₩74,849 | ₩78,604 | +4.18% | 48.2만 |
|---|
| 2026.06.11 | ₩80,039 | ₩80,147 | ₩76,163 | ₩76,257 | -4.73% | 72.8만 |
|---|
| 2026.06.10 | ₩79,570 | ₩80,877 | ₩78,899 | ₩78,953 | -0.78% | 58.5만 |
|---|
| 2026.06.09 | ₩80,079 | ₩80,314 | ₩77,773 | ₩78,390 | -2.11% | 88.2만 |
|---|
| 2026.06.08 | ₩79,302 | ₩80,991 | ₩79,302 | ₩80,468 | +1.47% | 53.2만 |
|---|
| 2026.06.05 | ₩81,635 | ₩82,561 | ₩78,215 | ₩78,242 | -4.16% | 63.5만 |
|---|
| 2026.06.04 | ₩82,722 | ₩83,285 | ₩81,555 | ₩81,810 | -1.10% | 76.8만 |
|---|
| 2026.06.03 | ₩83,070 | ₩85,015 | ₩82,185 | ₩83,419 | +0.42% | 66.9만 |
|---|
| 2026.06.02 | ₩82,225 | ₩82,869 | ₩81,186 | ₩82,762 | +0.65% | 58.3만 |
|---|
| 2026.06.01 | ₩80,710 | ₩82,815 | ₩80,710 | ₩82,614 | +2.36% | 80.4만 |
|---|
| 2026.05.29 | ₩80,763 | ₩81,313 | ₩78,859 | ₩79,516 | -1.54% | 128.9만 |
|---|
| 2026.05.28 | ₩81,635 | ₩82,353 | ₩80,053 | ₩81,756 | +0.15% | 79.2만 |
|---|
| 2026.05.27 | ₩80,375 | ₩81,897 | ₩79,771 | ₩80,133 | -0.30% | 48.5만 |
|---|
| 2026.05.26 | ₩83,191 | ₩84,130 | ₩81,541 | ₩82,131 | -1.27% | 54.8만 |
|---|
| 2026.05.22 | ₩82,869 | ₩84,398 | ₩82,641 | ₩83,204 | +0.40% | 59.2만 |
|---|
| 2026.05.21 | ₩85,042 | ₩85,632 | ₩82,567 | ₩83,499 | -1.81% | 86.3만 |
|---|
| 2026.05.20 | ₩84,063 | ₩85,699 | ₩82,306 | ₩82,976 | -1.29% | 52.5만 |
|---|
| 2026.05.19 | ₩84,760 | ₩84,800 | ₩82,272 | ₩83,781 | -1.16% | 50.3만 |
|---|
| 2026.05.18 | ₩81,836 | ₩84,244 | ₩81,139 | ₩83,821 | +2.43% | 58.1만 |
|---|
| 2026.05.15 | ₩79,637 | ₩82,715 | ₩79,637 | ₩81,997 | +2.96% | 69.2만 |
|---|
| 2026.05.14 | ₩79,664 | ₩80,884 | ₩79,476 | ₩80,254 | +0.74% | 51.6만 |
|---|
| 2026.05.13 | ₩79,932 | ₩80,039 | ₩77,766 | ₩79,556 | -0.47% | 106.1만 |
|---|
| 2026.05.12 | ₩80,723 | ₩80,844 | ₩79,302 | ₩80,039 | -0.85% | 90.8만 |
|---|
| 2026.05.11 | ₩80,281 | ₩80,969 | ₩79,033 | ₩80,039 | -0.30% | 185.6만 |
|---|
| 2026.05.08 | ₩81,930 | ₩82,614 | ₩78,819 | ₩79,020 | -3.55% | 137.1만 |
|---|
| 2026.05.07 | ₩80,482 | ₩82,654 | ₩78,390 | ₩81,970 | +1.85% | 140.3만 |
|---|
| 2026.05.06 | ₩91,211 | ₩92,472 | ₩81,903 | ₩82,426 | -9.63% | 191.6만 |
|---|
| 2026.05.05 | ₩92,324 | ₩94,470 | ₩92,143 | ₩94,054 | +1.87% | 82.2만 |
|---|
| 2026.05.04 | ₩91,841 | ₩93,048 | ₩89,995 | ₩92,767 | +1.01% | 81.2만 |
|---|
| 2026.05.01 | ₩91,104 | ₩91,855 | ₩89,581 | ₩91,694 | +0.65% | 64.4만 |
|---|
| 2026.04.30 | ₩89,669 | ₩91,855 | ₩89,293 | ₩91,546 | +2.09% | 65.4만 |
|---|
| 2026.04.29 | ₩90,353 | ₩91,600 | ₩89,400 | ₩91,211 | +0.95% | 59.2만 |
|---|
| 2026.04.28 | ₩89,186 | ₩89,400 | ₩88,039 | ₩89,333 | +0.17% | 58.4만 |
|---|
| 2026.04.27 | ₩87,764 | ₩88,515 | ₩87,094 | ₩87,576 | -0.21% | 42.8만 |
|---|
| 2026.04.24 | ₩86,785 | ₩87,885 | ₩85,967 | ₩86,825 | +0.05% | 34.3만 |
|---|
| 2026.04.23 | ₩87,322 | ₩88,140 | ₩85,820 | ₩87,523 | +0.23% | 66만 |
|---|
| 2026.04.22 | ₩86,423 | ₩87,174 | ₩85,806 | ₩86,705 | +0.33% | 53.3만 |
|---|
| 2026.04.21 | ₩84,224 | ₩85,887 | ₩83,486 | ₩85,726 | +1.78% | 69.6만 |
|---|
| 2026.04.20 | ₩83,996 | ₩84,505 | ₩82,896 | ₩83,392 | -0.72% | 60.1만 |
|---|
| 2026.04.17 | ₩85,994 | ₩85,994 | ₩82,172 | ₩84,143 | -2.15% | 121.6만 |
|---|
| 2026.04.16 | ₩87,281 | ₩89,763 | ₩87,060 | ₩89,682 | +2.75% | 70.8만 |
|---|
| 2026.04.15 | ₩84,881 | ₩87,147 | ₩84,170 | ₩87,080 | +2.59% | 53.9만 |
|---|
| 2026.04.14 | ₩86,691 | ₩86,906 | ₩84,921 | ₩85,431 | -1.45% | 66.3만 |
|---|
| 2026.04.13 | ₩90,138 | ₩90,299 | ₩86,765 | ₩87,643 | -2.77% | 102.7만 |
|---|
| 2026.04.10 | ₩88,006 | ₩89,427 | ₩87,670 | ₩89,253 | +1.42% | 70.8만 |
|---|
| 2026.04.09 | ₩89,320 | ₩91,727 | ₩88,146 | ₩88,515 | -0.90% | 100.5만 |
|---|
| 2026.04.08 | ₩85,752 | ₩89,146 | ₩83,513 | ₩89,065 | +3.86% | 89만 |
|---|
| 2026.04.07 | ₩91,211 | ₩92,686 | ₩90,963 | ₩91,935 | +0.79% | 76.9만 |
|---|
| 2026.04.06 | ₩90,487 | ₩91,468 | ₩89,749 | ₩90,809 | +0.36% | 67.9만 |
|---|
| 2026.04.02 | ₩90,192 | ₩92,418 | ₩88,931 | ₩90,822 | +0.70% | 68.5만 |
|---|
| 2026.04.01 | ₩91,479 | ₩92,492 | ₩88,113 | ₩88,555 | -3.20% | 99.2만 |
|---|
| 2026.03.31 | ₩92,861 | ₩96,535 | ₩91,426 | ₩92,834 | -0.03% | 206.1만 |
|---|
| 2026.03.30 | ₩93,786 | ₩93,786 | ₩91,560 | ₩92,391 | -1.49% | 163.3만 |
|---|
| 2026.03.27 | ₩91,291 | ₩92,948 | ₩91,265 | ₩92,364 | +1.18% | 91.6만 |
|---|
| 2026.03.26 | ₩90,527 | ₩92,056 | ₩90,527 | ₩91,144 | +0.68% | 91.7만 |
|---|
| 2026.03.25 | ₩86,302 | ₩89,830 | ₩85,900 | ₩89,803 | +4.06% | 113.4만 |
|---|
| 2026.03.24 | ₩85,887 | ₩89,266 | ₩85,618 | ₩87,617 | +2.01% | 125.9만 |
|---|
| 2026.03.23 | ₩84,599 | ₩86,758 | ₩83,955 | ₩85,632 | +1.22% | 134.2만 |
|---|
| 2026.03.20 | ₩85,887 | ₩86,262 | ₩84,183 | ₩85,243 | -0.75% | 268만 |
|---|
| 2026.03.19 | ₩86,463 | ₩87,322 | ₩84,304 | ₩84,371 | -2.42% | 149.9만 |
|---|
| 2026.03.18 | ₩86,410 | ₩86,960 | ₩85,389 | ₩86,101 | -0.36% | 182.4만 |
|---|
| 2026.03.17 | ₩85,913 | ₩86,799 | ₩85,001 | ₩85,766 | -0.17% | 128.3만 |
|---|
| 2026.03.16 | ₩82,950 | ₩84,955 | ₩81,823 | ₩84,465 | +1.83% | 162.5만 |
|---|
| 2026.03.13 | ₩82,789 | ₩83,701 | ₩81,930 | ₩82,440 | -0.42% | 119만 |
|---|
| 2026.03.12 | ₩84,639 | ₩86,825 | ₩83,057 | ₩83,312 | -1.57% | 193.2만 |
|---|
| 2026.03.11 | ₩82,480 | ₩85,270 | ₩82,480 | ₩84,264 | +2.16% | 87.5만 |
|---|
| 2026.03.10 | ₩84,988 | ₩85,297 | ₩82,346 | ₩82,668 | -2.73% | 131.3만 |
|---|
| 2026.03.09 | ₩87,188 | ₩88,985 | ₩85,189 | ₩85,887 | -1.49% | 129.3만 |
|---|
| 2026.03.06 | ₩85,793 | ₩88,086 | ₩85,632 | ₩86,825 | +1.20% | 133.5만 |
|---|
| 2026.03.05 | ₩83,982 | ₩85,980 | ₩83,379 | ₩85,229 | +1.49% | 120.2만 |
|---|
| 2026.03.04 | ₩79,878 | ₩83,714 | ₩79,268 | ₩83,218 | +4.18% | 81.4만 |
|---|
| 2026.03.03 | ₩83,459 | ₩84,076 | ₩78,162 | ₩81,099 | -2.83% | 122.3만 |
|---|
| 2026.03.02 | ₩83,151 | ₩83,794 | ₩78,826 | ₩82,494 | -0.79% | 115만 |
|---|
| 2026.02.27 | ₩78,175 | ₩79,395 | ₩76,572 | ₩78,913 | +0.94% | 80.4만 |
|---|
| 2026.02.26 | ₩76,820 | ₩77,987 | ₩76,458 | ₩76,888 | +0.09% | 68.2만 |
|---|
| 2026.02.25 | ₩78,242 | ₩78,611 | ₩75,774 | ₩77,947 | -0.38% | 44.4만 |
|---|
| 2026.02.24 | ₩78,738 | ₩78,859 | ₩77,156 | ₩78,162 | -0.73% | 64.6만 |
|---|
| 2026.02.23 | ₩79,127 | ₩80,301 | ₩77,444 | ₩77,987 | -1.44% | 73.2만 |
|---|
| 2026.02.20 | ₩79,328 | ₩80,509 | ₩77,947 | ₩79,422 | +0.12% | 74만 |
|---|
| 2026.02.19 | ₩78,524 | ₩80,214 | ₩77,987 | ₩79,664 | +1.45% | 87.7만 |
|---|
| 2026.02.18 | ₩77,062 | ₩77,991 | ₩76,827 | ₩77,706 | +0.84% | 64.5만 |
|---|
| 2026.02.17 | ₩76,820 | ₩77,437 | ₩74,259 | ₩75,935 | -1.15% | 53.6만 |
|---|
| 2026.02.13 | ₩74,246 | ₩76,418 | ₩74,232 | ₩76,338 | +2.82% | 42.1만 |
|---|
| 2026.02.12 | ₩75,962 | ₩75,962 | ₩72,609 | ₩74,715 | -1.64% | 72.7만 |
|---|
| 2026.02.11 | ₩74,782 | ₩76,224 | ₩74,333 | ₩76,150 | +1.83% | 54.6만 |
|---|
| 2026.02.10 | ₩74,608 | ₩74,608 | ₩72,810 | ₩73,494 | -1.49% | 53.8만 |
|---|
| 2026.02.09 | ₩73,910 | ₩75,225 | ₩73,655 | ₩74,849 | +1.27% | 39.6만 |
|---|
| 2026.02.06 | ₩73,012 | ₩74,688 | ₩72,341 | ₩74,326 | +1.80% | 55.6만 |
|---|
| 2026.02.05 | ₩74,313 | ₩74,634 | ₩71,033 | ₩72,261 | -2.76% | 69.4만 |
|---|
| 2026.02.04 | ₩73,253 | ₩75,184 | ₩73,119 | ₩74,983 | +2.36% | 98.6만 |
|---|
| 2026.02.03 | ₩70,665 | ₩72,938 | ₩70,008 | ₩72,743 | +2.94% | 79.8만 |
|---|
| 2026.02.02 | ₩69,592 | ₩71,577 | ₩68,894 | ₩70,893 | +1.87% | 150.5만 |
|---|
| 2026.01.30 | ₩69,511 | ₩71,858 | ₩69,082 | ₩71,751 | +3.22% | 109.5만 |
|---|
| 2026.01.29 | ₩70,410 | ₩71,791 | ₩69,008 | ₩70,222 | -0.27% | 92.7만 |
|---|
| 2026.01.28 | ₩68,344 | ₩69,458 | ₩67,982 | ₩68,237 | -0.16% | 103.3만 |
|---|
| 2026.01.27 | ₩66,762 | ₩68,277 | ₩66,762 | ₩67,969 | +1.81% | 57.6만 |
|---|
| 2026.01.26 | ₩66,507 | ₩66,829 | ₩64,710 | ₩66,561 | +0.08% | 69.9만 |
|---|
| 2026.01.23 | ₩67,593 | ₩68,640 | ₩65,474 | ₩65,823 | -2.62% | 71만 |
|---|
| 2026.01.22 | ₩65,407 | ₩66,668 | ₩65,186 | ₩66,400 | +1.52% | 68.5만 |
|---|
| 2026.01.21 | ₩64,375 | ₩66,360 | ₩64,375 | ₩65,676 | +2.02% | 165.9만 |
|---|
| 2026.01.20 | ₩64,267 | ₩64,911 | ₩62,739 | ₩63,570 | -1.09% | 124.9만 |
|---|
| 2026.01.16 | ₩62,631 | ₩65,260 | ₩62,524 | ₩64,294 | +2.66% | 109.3만 |
|---|
| 2026.01.15 | ₩63,825 | ₩64,442 | ₩62,215 | ₩63,315 | -0.80% | 65.9만 |
|---|
| 2026.01.14 | ₩62,537 | ₩65,099 | ₩61,813 | ₩64,790 | +3.60% | 138.1만 |
|---|
| 2026.01.13 | ₩61,827 | ₩63,241 | ₩61,692 | ₩61,800 | -0.04% | 74.6만 |
|---|
| 2026.01.12 | ₩60,767 | ₩61,981 | ₩60,351 | ₩60,901 | +0.22% | 65만 |
|---|
| 2026.01.09 | ₩62,242 | ₩62,524 | ₩60,874 | ₩61,076 | -1.87% | 86.2만 |
|---|
| 2026.01.08 | ₩60,485 | ₩63,664 | ₩59,640 | ₩62,470 | +3.28% | 95.5만 |
|---|
| 2026.01.07 | ₩61,974 | ₩62,283 | ₩59,681 | ₩60,056 | -3.09% | 75.2만 |
|---|
| 2026.01.06 | ₩61,478 | ₩63,302 | ₩61,015 | ₩62,229 | +1.22% | 102.8만 |
|---|
| 2026.01.05 | ₩62,215 | ₩63,342 | ₩59,976 | ₩61,049 | -1.88% | 104.2만 |
|---|
| 2026.01.02 | ₩59,775 | ₩62,323 | ₩59,406 | ₩62,215 | +4.08% | 65.5만 |
|---|
| 2025.12.31 | ₩60,324 | ₩60,324 | ₩59,010 | ₩59,962 | -0.60% | 90.4만 |
|---|
| 2025.12.30 | ₩60,284 | ₩60,660 | ₩59,801 | ₩59,922 | -0.60% | 67.8만 |
|---|
| 2025.12.29 | ₩59,453 | ₩60,096 | ₩59,010 | ₩59,962 | +0.86% | 63.8만 |
|---|
| 2025.12.26 | ₩58,822 | ₩59,187 | ₩58,514 | ₩59,091 | +0.46% | 51.7만 |
|---|
| 2025.12.24 | ₩58,863 | ₩59,520 | ₩58,541 | ₩59,064 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩58,702 | ₩59,225 | ₩57,998 | ₩58,983 | +0.48% | 83만 |
|---|
| 2025.12.22 | ₩59,131 | ₩60,231 | ₩58,266 | ₩58,407 | -1.22% | 120.5만 |
|---|
| 2025.12.19 | ₩59,064 | ₩60,056 | ₩58,474 | ₩58,474 | -1.00% | 318.4만 |
|---|
| 2025.12.18 | ₩60,955 | ₩61,518 | ₩59,050 | ₩59,185 | -2.90% | 149.3만 |
|---|
| 2025.12.17 | ₩60,780 | ₩61,263 | ₩60,083 | ₩61,008 | +0.38% | 104.6만 |
|---|
| 2025.12.16 | ₩62,350 | ₩62,752 | ₩59,815 | ₩59,868 | -3.98% | 88.3만 |
|---|
| 2025.12.15 | ₩64,630 | ₩65,086 | ₩61,867 | ₩62,752 | -2.91% | 100.3만 |
|---|
| 2025.12.12 | ₩64,174 | ₩65,595 | ₩63,436 | ₩64,804 | +0.98% | 73.1만 |
|---|
| 2025.12.11 | ₩62,980 | ₩63,235 | ₩62,329 | ₩63,221 | +0.38% | 59.2만 |
|---|
| 2025.12.10 | ₩63,423 | ₩64,254 | ₩62,256 | ₩63,811 | +0.61% | 99.2만 |
|---|
| 2025.12.09 | ₩62,993 | ₩64,106 | ₩62,993 | ₩63,651 | +1.04% | 57.6만 |
|---|
| 2025.12.08 | ₩63,369 | ₩64,670 | ₩62,618 | ₩63,382 | +0.02% | 66만 |
|---|
| 2025.12.05 | ₩63,731 | ₩65,360 | ₩63,731 | ₩63,892 | +0.25% | 68.2만 |
|---|
| 2025.12.04 | ₩63,744 | ₩64,592 | ₩63,570 | ₩64,026 | +0.44% | 59.6만 |
|---|
| 2025.12.03 | ₩63,959 | ₩64,509 | ₩63,624 | ₩64,026 | +0.10% | 81.7만 |
|---|
| 2025.12.02 | ₩64,013 | ₩64,294 | ₩62,417 | ₩63,610 | -0.63% | 65.3만 |
|---|
| 2025.12.01 | ₩63,543 | ₩64,361 | ₩63,382 | ₩63,449 | -0.15% | 84.7만 |
|---|
| 2025.11.28 | ₩62,631 | ₩64,147 | ₩62,618 | ₩64,080 | +2.31% | 58.4만 |
|---|
| 2025.11.26 | ₩62,323 | ₩63,892 | ₩62,323 | ₩62,899 | +0.93% | 121.3만 |
|---|
| 2025.11.25 | ₩61,692 | ₩62,551 | ₩61,263 | ₩62,175 | +0.78% | 69만 |
|---|
| 2025.11.24 | ₩61,411 | ₩62,779 | ₩60,874 | ₩62,537 | +1.83% | 57.9만 |
|---|
| 2025.11.21 | ₩61,759 | ₩62,953 | ₩61,049 | ₩62,028 | +0.43% | 122.4만 |
|---|
| 2025.11.20 | ₩63,986 | ₩65,756 | ₩61,692 | ₩61,853 | -3.33% | 106만 |
|---|
| 2025.11.19 | ₩62,899 | ₩63,858 | ₩62,229 | ₩63,771 | +1.39% | 74.9만 |
|---|
| 2025.11.18 | ₩63,329 | ₩64,938 | ₩62,980 | ₩64,348 | +1.61% | 70.2만 |
|---|
| 2025.11.17 | ₩65,448 | ₩65,448 | ₩63,329 | ₩64,080 | -2.09% | 106.2만 |
|---|
| 2025.11.14 | ₩65,528 | ₩65,716 | ₩64,321 | ₩65,488 | -0.06% | 123만 |
|---|
| 2025.11.13 | ₩64,482 | ₩66,453 | ₩64,469 | ₩65,555 | +1.66% | 140.1만 |
|---|
| 2025.11.12 | ₩63,718 | ₩64,220 | ₩63,396 | ₩63,986 | +0.42% | 110.6만 |
|---|
| 2025.11.11 | ₩63,114 | ₩65,394 | ₩63,114 | ₩64,482 | +2.17% | 80.3만 |
|---|
| 2025.11.10 | ₩62,055 | ₩63,181 | ₩61,156 | ₩63,168 | +1.79% | 85.7만 |
|---|
| 2025.11.07 | ₩62,148 | ₩62,839 | ₩61,290 | ₩61,920 | -0.37% | 78만 |
|---|
| 2025.11.06 | ₩61,907 | ₩62,899 | ₩61,223 | ₩61,867 | -0.06% | 94.4만 |
|---|
| 2025.11.05 | ₩60,499 | ₩65,971 | ₩60,499 | ₩62,055 | +2.57% | 192.3만 |
|---|
| 2025.11.04 | ₩62,055 | ₩63,309 | ₩61,223 | ₩62,564 | +0.82% | 87.2만 |
|---|
| 2025.11.03 | ₩62,953 | ₩63,704 | ₩61,867 | ₩63,248 | +0.47% | 73.6만 |
|---|
| 2025.10.31 | ₩63,181 | ₩63,798 | ₩62,457 | ₩63,262 | +0.13% | 65.8만 |
|---|
| 2025.10.30 | ₩62,484 | ₩63,805 | ₩62,068 | ₩62,873 | +0.62% | 73.2만 |
|---|
| 2025.10.29 | ₩62,765 | ₩63,972 | ₩62,162 | ₩62,859 | +0.15% | 76.9만 |
|---|
| 2025.10.28 | ₩62,806 | ₩63,315 | ₩62,115 | ₩62,926 | +0.19% | 85.4만 |
|---|
| 2025.10.27 | ₩64,294 | ₩64,697 | ₩63,087 | ₩63,490 | -1.25% | 44.7만 |
|---|
| 2025.10.24 | ₩65,246 | ₩65,246 | ₩63,651 | ₩63,798 | -2.22% | 53.6만 |
|---|
| 2025.10.23 | ₩65,072 | ₩65,863 | ₩64,717 | ₩65,166 | +0.14% | 74.4만 |
|---|
| 2025.10.22 | ₩63,195 | ₩63,610 | ₩62,323 | ₩63,020 | -0.28% | 70.8만 |
|---|
| 2025.10.21 | ₩62,846 | ₩63,617 | ₩62,068 | ₩62,457 | -0.62% | 74.7만 |
|---|
| 2025.10.20 | ₩63,262 | ₩64,455 | ₩62,940 | ₩63,020 | -0.38% | 92.1만 |
|---|
| 2025.10.17 | ₩62,913 | ₩63,543 | ₩61,961 | ₩63,409 | +0.79% | 66.5만 |
|---|
| 2025.10.16 | ₩64,348 | ₩65,018 | ₩62,524 | ₩62,913 | -2.23% | 77.6만 |
|---|
| 2025.10.15 | ₩65,072 | ₩65,588 | ₩63,878 | ₩64,294 | -1.20% | 60.3만 |
|---|
| 2025.10.14 | ₩65,300 | ₩65,796 | ₩64,455 | ₩64,697 | -0.92% | 91.7만 |
|---|
| 2025.10.13 | ₩66,936 | ₩67,218 | ₩65,689 | ₩66,762 | -0.26% | 84.3만 |
|---|
| 2025.10.10 | ₩68,894 | ₩69,538 | ₩65,327 | ₩65,381 | -5.10% | 144.7만 |
|---|