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 | ₩70,701 | ₩71,734 | ₩65,360 | ₩71,023 | +0.46% | 68.7만 |
| 2026.10.08 | ₩70,929 | ₩71,352 | ₩70,420 | ₩71,144 | +0.30% | 91.2만 |
| 2026.10.07 | ₩70,527 | ₩71,432 | ₩68,817 | ₩69,816 | -1.01% | 57.8만 |
| 2026.10.06 | ₩70,755 | ₩71,466 | ₩70,171 | ₩70,366 | -0.55% | 60.1만 |
| 2026.10.05 | ₩70,138 | ₩72,002 | ₩69,132 | ₩71,090 | +1.36% | 73.6만 |
| 2026.10.02 | ₩68,716 | ₩70,634 | ₩68,716 | ₩70,312 | +2.32% | 72.6만 |
| 2026.10.01 | ₩68,100 | ₩69,850 | ₩67,402 | ₩69,280 | +1.73% | 87.7만 |
| 2026.09.30 | ₩68,985 | ₩69,809 | ₩68,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,126 |
| -1.24% |
| 106.2만 |
| 2026.09.29 | ₩68,609 | ₩69,344 | ₩68,153 | ₩68,515 | -0.14% | 68.1만 |
|---|
| 2026.09.28 | ₩70,929 | ₩71,318 | ₩69,300 | ₩69,521 | -1.99% | 60.9만 |
|---|
| 2026.09.25 | ₩69,253 | ₩70,768 | ₩68,770 | ₩70,420 | +1.68% | 93.6만 |
|---|
| 2026.09.24 | ₩70,822 | ₩71,439 | ₩69,722 | ₩70,312 | -0.72% | 105.2만 |
|---|
| 2026.09.23 | ₩70,420 | ₩71,197 | ₩69,726 | ₩69,870 | -0.78% | 68.3만 |
|---|
| 2026.09.22 | ₩69,883 | ₩72,002 | ₩69,454 | ₩69,776 | -0.15% | 99.8만 |
|---|
| 2026.09.21 | ₩71,841 | ₩72,150 | ₩70,453 | ₩70,755 | -1.51% | 72.2만 |
|---|
| 2026.09.18 | ₩72,860 | ₩74,309 | ₩72,414 | ₩72,512 | -0.48% | 184.7만 |
|---|
| 2026.09.17 | ₩72,069 | ₩73,826 | ₩71,385 | ₩72,981 | +1.27% | 87.8만 |
|---|
| 2026.09.16 | ₩76,200 | ₩76,454 | ₩72,512 | ₩73,048 | -4.14% | 113.4만 |
|---|
| 2026.09.15 | ₩75,770 | ₩77,795 | ₩75,703 | ₩77,299 | +2.02% | 86.3만 |
|---|
| 2026.09.14 | ₩76,870 | ₩77,360 | ₩74,557 | ₩74,818 | -2.67% | 103.2만 |
|---|
| 2026.09.11 | ₩75,516 | ₩76,589 | ₩74,738 | ₩76,106 | +0.78% | 93.6만 |
|---|
| 2026.09.10 | ₩77,179 | ₩77,192 | ₩74,631 | ₩75,435 | -2.26% | 111.2만 |
|---|
| 2026.09.09 | ₩75,502 | ₩76,816 | ₩74,369 | ₩76,039 | +0.71% | 90.3만 |
|---|
| 2026.09.08 | ₩74,175 | ₩75,194 | ₩73,779 | ₩74,523 | +0.47% | 116.7만 |
|---|
| 2026.09.04 | ₩71,077 | ₩73,115 | ₩69,977 | ₩72,713 | +2.30% | 104.3만 |
|---|
| 2026.09.03 | ₩71,761 | ₩72,324 | ₩71,077 | ₩71,640 | -0.17% | 86만 |
|---|
| 2026.09.02 | ₩71,559 | ₩72,699 | ₩71,559 | ₩71,841 | +0.39% | 64.1만 |
|---|
| 2026.09.01 | ₩72,136 | ₩72,324 | ₩71,271 | ₩72,257 | +0.17% | 70.9만 |
|---|
| 2026.08.31 | ₩71,291 | ₩71,828 | ₩70,004 | ₩71,117 | -0.24% | 55.3만 |
|---|
| 2026.08.28 | ₩71,104 | ₩71,606 | ₩69,830 | ₩70,044 | -1.49% | 40.9만 |
|---|
| 2026.08.27 | ₩70,379 | ₩71,613 | ₩69,427 | ₩70,996 | +0.88% | 46.3만 |
|---|
| 2026.08.26 | ₩68,569 | ₩70,715 | ₩68,421 | ₩70,460 | +2.76% | 84.2만 |
|---|
| 2026.08.25 | ₩69,052 | ₩70,446 | ₩68,918 | ₩69,293 | +0.35% | 73.6만 |
|---|
| 2026.08.24 | ₩70,849 | ₩71,153 | ₩69,347 | ₩70,205 | -0.91% | 93.2만 |
|---|
| 2026.08.21 | ₩71,962 | ₩72,659 | ₩71,372 | ₩71,399 | -0.78% | 115.3만 |
|---|
| 2026.08.20 | ₩73,169 | ₩73,967 | ₩70,607 | ₩71,627 | -2.11% | 105만 |
|---|
| 2026.08.19 | ₩71,922 | ₩72,766 | ₩71,761 | ₩72,136 | +0.30% | 85만 |
|---|
| 2026.08.18 | ₩72,780 | ₩73,001 | ₩70,849 | ₩71,264 | -2.08% | 82.3만 |
|---|
| 2026.08.17 | ₩71,600 | ₩71,908 | ₩70,446 | ₩71,787 | +0.26% | 98.9만 |
|---|
| 2026.08.14 | ₩71,104 | ₩72,498 | ₩71,104 | ₩71,492 | +0.55% | 58.6만 |
|---|
| 2026.08.13 | ₩70,607 | ₩71,546 | ₩70,098 | ₩70,741 | +0.19% | 54.9만 |
|---|
| 2026.08.12 | ₩72,150 | ₩73,182 | ₩71,452 | ₩71,707 | -0.61% | 62.9만 |
|---|
| 2026.08.11 | ₩72,203 | ₩73,987 | ₩72,203 | ₩72,592 | +0.54% | 95.1만 |
|---|
| 2026.08.10 | ₩68,716 | ₩73,517 | ₩68,716 | ₩72,083 | +4.90% | 176.5만 |
|---|
| 2026.08.07 | ₩70,017 | ₩70,581 | ₩69,347 | ₩69,843 | -0.25% | 112.3만 |
|---|
| 2026.08.06 | ₩70,125 | ₩70,969 | ₩69,561 | ₩70,513 | +0.55% | 93.6만 |
|---|
| 2026.08.05 | ₩70,768 | ₩71,077 | ₩68,214 | ₩68,864 | -2.69% | 79.1만 |
|---|
| 2026.08.04 | ₩68,944 | ₩70,581 | ₩68,140 | ₩70,379 | +2.08% | 70.1만 |
|---|
| 2026.08.03 | ₩68,730 | ₩70,406 | ₩68,421 | ₩69,923 | +1.74% | 51.1만 |
|---|
| 2026.07.31 | ₩68,944 | ₩70,634 | ₩68,369 | ₩70,567 | +2.35% | 67.9만 |
|---|
| 2026.07.30 | ₩66,986 | ₩68,690 | ₩66,396 | ₩68,488 | +2.24% | 66만 |
|---|
| 2026.07.29 | ₩68,126 | ₩68,716 | ₩67,241 | ₩67,845 | -0.41% | 82.8만 |
|---|
| 2026.07.28 | ₩68,421 | ₩68,623 | ₩66,048 | ₩66,115 | -3.37% | 63.5만 |
|---|
| 2026.07.27 | ₩69,575 | ₩71,104 | ₩68,019 | ₩68,167 | -2.02% | 104.7만 |
|---|
| 2026.07.24 | ₩73,115 | ₩73,625 | ₩71,345 | ₩71,707 | -1.93% | 89.2만 |
|---|
| 2026.07.23 | ₩73,491 | ₩74,738 | ₩72,404 | ₩72,753 | -1.00% | 108.6만 |
|---|
| 2026.07.22 | ₩72,337 | ₩73,075 | ₩71,251 | ₩72,203 | -0.19% | 54.8만 |
|---|
| 2026.07.21 | ₩70,487 | ₩71,600 | ₩70,433 | ₩71,492 | +1.43% | 62.2만 |
|---|
| 2026.07.20 | ₩70,473 | ₩71,305 | ₩69,990 | ₩70,071 | -0.57% | 58.3만 |
|---|
| 2026.07.17 | ₩70,822 | ₩72,015 | ₩69,642 | ₩70,849 | +0.04% | 64.6만 |
|---|
| 2026.07.16 | ₩70,111 | ₩70,795 | ₩69,548 | ₩69,856 | -0.36% | 70만 |
|---|
| 2026.07.15 | ₩70,084 | ₩70,849 | ₩68,274 | ₩70,098 | +0.02% | 71.3만 |
|---|
| 2026.07.14 | ₩72,123 | ₩72,391 | ₩69,125 | ₩70,165 | -2.71% | 77.3만 |
|---|
| 2026.07.13 | ₩71,680 | ₩72,418 | ₩71,117 | ₩71,533 | -0.21% | 73.2만 |
|---|
| 2026.07.10 | ₩70,916 | ₩71,130 | ₩69,306 | ₩70,366 | -0.78% | 54.4만 |
|---|
| 2026.07.09 | ₩69,977 | ₩70,969 | ₩69,052 | ₩70,581 | +0.86% | 79.7만 |
|---|
| 2026.07.08 | ₩69,669 | ₩70,567 | ₩69,065 | ₩70,567 | +1.29% | 73.7만 |
|---|
| 2026.07.07 | ₩68,220 | ₩69,092 | ₩67,442 | ₩68,488 | +0.39% | 76.9만 |
|---|
| 2026.07.06 | ₩68,475 | ₩68,757 | ₩67,188 | ₩67,483 | -1.45% | 57.1만 |
|---|
| 2026.07.02 | ₩69,816 | ₩70,634 | ₩68,093 | ₩68,743 | -1.54% | 68.8만 |
|---|
| 2026.07.01 | ₩69,441 | ₩70,614 | ₩68,582 | ₩69,400 | -0.06% | 99.9만 |
|---|
| 2026.06.30 | ₩71,399 | ₩72,147 | ₩70,406 | ₩70,902 | -0.69% | 91.4만 |
|---|
| 2026.06.29 | ₩71,801 | ₩72,324 | ₩70,379 | ₩70,540 | -1.76% | 79.3만 |
|---|
| 2026.06.26 | ₩71,747 | ₩72,471 | ₩70,976 | ₩72,029 | +0.39% | 192.7만 |
|---|
| 2026.06.25 | ₩70,929 | ₩72,860 | ₩70,929 | ₩72,123 | +1.68% | 74.5만 |
|---|
| 2026.06.24 | ₩68,985 | ₩72,096 | ₩68,160 | ₩71,640 | +3.85% | 136.7만 |
|---|
| 2026.06.23 | ₩71,063 | ₩72,834 | ₩70,768 | ₩70,943 | -0.17% | 78.8만 |
|---|
| 2026.06.22 | ₩74,094 | ₩74,885 | ₩72,673 | ₩73,504 | -0.80% | 123.5만 |
|---|
| 2026.06.18 | ₩72,834 | ₩74,228 | ₩72,150 | ₩74,161 | +1.82% | 171.6만 |
|---|
| 2026.06.17 | ₩75,046 | ₩75,610 | ₩73,658 | ₩74,228 | -1.09% | 66.7만 |
|---|
| 2026.06.16 | ₩74,322 | ₩76,146 | ₩74,014 | ₩75,435 | +1.50% | 66.8만 |
|---|
| 2026.06.15 | ₩75,998 | ₩76,957 | ₩74,791 | ₩75,891 | -0.14% | 71.2만 |
|---|
| 2026.06.12 | ₩75,449 | ₩79,083 | ₩74,845 | ₩78,600 | +4.18% | 48.2만 |
|---|
| 2026.06.11 | ₩80,035 | ₩80,142 | ₩76,159 | ₩76,253 | -4.73% | 72.8만 |
|---|
| 2026.06.10 | ₩79,566 | ₩80,873 | ₩78,895 | ₩78,949 | -0.78% | 58.5만 |
|---|
| 2026.06.09 | ₩80,075 | ₩80,310 | ₩77,769 | ₩78,386 | -2.11% | 88.2만 |
|---|
| 2026.06.08 | ₩79,297 | ₩80,987 | ₩79,297 | ₩80,464 | +1.47% | 53.2만 |
|---|
| 2026.06.05 | ₩81,631 | ₩82,556 | ₩78,211 | ₩78,238 | -4.16% | 63.5만 |
|---|
| 2026.06.04 | ₩82,717 | ₩83,280 | ₩81,550 | ₩81,805 | -1.10% | 76.8만 |
|---|
| 2026.06.03 | ₩83,066 | ₩85,010 | ₩82,181 | ₩83,415 | +0.42% | 66.9만 |
|---|
| 2026.06.02 | ₩82,221 | ₩82,865 | ₩81,182 | ₩82,757 | +0.65% | 58.3만 |
|---|
| 2026.06.01 | ₩80,706 | ₩82,811 | ₩80,706 | ₩82,610 | +2.36% | 80.4만 |
|---|
| 2026.05.29 | ₩80,759 | ₩81,309 | ₩78,855 | ₩79,512 | -1.54% | 128.9만 |
|---|
| 2026.05.28 | ₩81,631 | ₩82,348 | ₩80,048 | ₩81,752 | +0.15% | 79.2만 |
|---|
| 2026.05.27 | ₩80,370 | ₩81,892 | ₩79,767 | ₩80,129 | -0.30% | 48.5만 |
|---|
| 2026.05.26 | ₩83,187 | ₩84,125 | ₩81,537 | ₩82,127 | -1.27% | 54.8만 |
|---|
| 2026.05.22 | ₩82,865 | ₩84,394 | ₩82,637 | ₩83,200 | +0.40% | 59.2만 |
|---|
| 2026.05.21 | ₩85,037 | ₩85,627 | ₩82,563 | ₩83,495 | -1.81% | 86.3만 |
|---|
| 2026.05.20 | ₩84,058 | ₩85,694 | ₩82,301 | ₩82,972 | -1.29% | 52.5만 |
|---|
| 2026.05.19 | ₩84,756 | ₩84,796 | ₩82,268 | ₩83,777 | -1.16% | 50.3만 |
|---|
| 2026.05.18 | ₩81,832 | ₩84,239 | ₩81,135 | ₩83,817 | +2.43% | 58.1만 |
|---|
| 2026.05.15 | ₩79,633 | ₩82,710 | ₩79,633 | ₩81,993 | +2.96% | 69.2만 |
|---|
| 2026.05.14 | ₩79,660 | ₩80,880 | ₩79,472 | ₩80,250 | +0.74% | 51.6만 |
|---|
| 2026.05.13 | ₩79,928 | ₩80,035 | ₩77,762 | ₩79,552 | -0.47% | 106.1만 |
|---|
| 2026.05.12 | ₩80,719 | ₩80,840 | ₩79,297 | ₩80,035 | -0.85% | 90.8만 |
|---|
| 2026.05.11 | ₩80,276 | ₩80,964 | ₩79,029 | ₩80,035 | -0.30% | 185.6만 |
|---|
| 2026.05.08 | ₩81,926 | ₩82,610 | ₩78,815 | ₩79,016 | -3.55% | 137.1만 |
|---|
| 2026.05.07 | ₩80,478 | ₩82,650 | ₩78,386 | ₩81,966 | +1.85% | 140.3만 |
|---|
| 2026.05.06 | ₩91,206 | ₩92,467 | ₩81,899 | ₩82,422 | -9.63% | 191.6만 |
|---|
| 2026.05.05 | ₩92,319 | ₩94,465 | ₩92,138 | ₩94,049 | +1.87% | 82.2만 |
|---|
| 2026.05.04 | ₩91,836 | ₩93,043 | ₩89,990 | ₩92,762 | +1.01% | 81.2만 |
|---|
| 2026.05.01 | ₩91,099 | ₩91,850 | ₩89,577 | ₩91,689 | +0.65% | 64.4만 |
|---|
| 2026.04.30 | ₩89,664 | ₩91,850 | ₩89,288 | ₩91,541 | +2.09% | 65.4만 |
|---|
| 2026.04.29 | ₩90,348 | ₩91,595 | ₩89,396 | ₩91,206 | +0.95% | 59.2만 |
|---|
| 2026.04.28 | ₩89,181 | ₩89,396 | ₩88,035 | ₩89,329 | +0.17% | 58.4만 |
|---|
| 2026.04.27 | ₩87,760 | ₩88,511 | ₩87,089 | ₩87,572 | -0.21% | 42.8만 |
|---|
| 2026.04.24 | ₩86,781 | ₩87,880 | ₩85,963 | ₩86,821 | +0.05% | 34.3만 |
|---|
| 2026.04.23 | ₩87,317 | ₩88,135 | ₩85,815 | ₩87,518 | +0.23% | 66만 |
|---|
| 2026.04.22 | ₩86,419 | ₩87,170 | ₩85,802 | ₩86,700 | +0.33% | 53.3만 |
|---|
| 2026.04.21 | ₩84,219 | ₩85,882 | ₩83,482 | ₩85,721 | +1.78% | 69.6만 |
|---|
| 2026.04.20 | ₩83,991 | ₩84,501 | ₩82,892 | ₩83,388 | -0.72% | 60.1만 |
|---|
| 2026.04.17 | ₩85,989 | ₩85,989 | ₩82,167 | ₩84,139 | -2.15% | 121.6만 |
|---|
| 2026.04.16 | ₩87,277 | ₩89,758 | ₩87,056 | ₩89,677 | +2.75% | 70.8만 |
|---|
| 2026.04.15 | ₩84,876 | ₩87,143 | ₩84,166 | ₩87,076 | +2.59% | 53.9만 |
|---|
| 2026.04.14 | ₩86,687 | ₩86,901 | ₩84,917 | ₩85,426 | -1.45% | 66.3만 |
|---|
| 2026.04.13 | ₩90,133 | ₩90,294 | ₩86,761 | ₩87,639 | -2.77% | 102.7만 |
|---|
| 2026.04.10 | ₩88,001 | ₩89,423 | ₩87,666 | ₩89,248 | +1.42% | 70.8만 |
|---|
| 2026.04.09 | ₩89,315 | ₩91,722 | ₩88,142 | ₩88,511 | -0.90% | 100.5만 |
|---|
| 2026.04.08 | ₩85,748 | ₩89,141 | ₩83,508 | ₩89,060 | +3.86% | 89만 |
|---|
| 2026.04.07 | ₩91,206 | ₩92,681 | ₩90,958 | ₩91,930 | +0.79% | 76.9만 |
|---|
| 2026.04.06 | ₩90,482 | ₩91,464 | ₩89,744 | ₩90,804 | +0.36% | 67.9만 |
|---|
| 2026.04.02 | ₩90,187 | ₩92,413 | ₩88,926 | ₩90,817 | +0.70% | 68.5만 |
|---|
| 2026.04.01 | ₩91,474 | ₩92,487 | ₩88,108 | ₩88,551 | -3.20% | 99.2만 |
|---|
| 2026.03.31 | ₩92,856 | ₩96,530 | ₩91,421 | ₩92,829 | -0.03% | 206.1만 |
|---|
| 2026.03.30 | ₩93,781 | ₩93,781 | ₩91,555 | ₩92,386 | -1.49% | 163.3만 |
|---|
| 2026.03.27 | ₩91,287 | ₩92,943 | ₩91,260 | ₩92,359 | +1.18% | 91.6만 |
|---|
| 2026.03.26 | ₩90,522 | ₩92,051 | ₩90,522 | ₩91,139 | +0.68% | 91.7만 |
|---|
| 2026.03.25 | ₩86,298 | ₩89,825 | ₩85,896 | ₩89,798 | +4.06% | 113.4만 |
|---|
| 2026.03.24 | ₩85,882 | ₩89,262 | ₩85,614 | ₩87,612 | +2.01% | 125.9만 |
|---|
| 2026.03.23 | ₩84,595 | ₩86,754 | ₩83,951 | ₩85,627 | +1.22% | 134.2만 |
|---|
| 2026.03.20 | ₩85,882 | ₩86,258 | ₩84,179 | ₩85,238 | -0.75% | 268만 |
|---|
| 2026.03.19 | ₩86,459 | ₩87,317 | ₩84,300 | ₩84,367 | -2.42% | 149.9만 |
|---|
| 2026.03.18 | ₩86,405 | ₩86,955 | ₩85,385 | ₩86,097 | -0.36% | 182.4만 |
|---|
| 2026.03.17 | ₩85,909 | ₩86,794 | ₩84,997 | ₩85,761 | -0.17% | 128.3만 |
|---|
| 2026.03.16 | ₩82,945 | ₩84,950 | ₩81,819 | ₩84,461 | +1.83% | 162.5만 |
|---|
| 2026.03.13 | ₩82,784 | ₩83,696 | ₩81,926 | ₩82,436 | -0.42% | 119만 |
|---|
| 2026.03.12 | ₩84,635 | ₩86,821 | ₩83,052 | ₩83,307 | -1.57% | 193.2만 |
|---|
| 2026.03.11 | ₩82,476 | ₩85,265 | ₩82,476 | ₩84,259 | +2.16% | 87.5만 |
|---|
| 2026.03.10 | ₩84,984 | ₩85,292 | ₩82,342 | ₩82,664 | -2.73% | 131.3만 |
|---|
| 2026.03.09 | ₩87,183 | ₩88,980 | ₩85,185 | ₩85,882 | -1.49% | 129.3만 |
|---|
| 2026.03.06 | ₩85,788 | ₩88,081 | ₩85,627 | ₩86,821 | +1.20% | 133.5만 |
|---|
| 2026.03.05 | ₩83,978 | ₩85,976 | ₩83,374 | ₩85,225 | +1.49% | 120.2만 |
|---|
| 2026.03.04 | ₩79,874 | ₩83,710 | ₩79,264 | ₩83,213 | +4.18% | 81.4만 |
|---|
| 2026.03.03 | ₩83,455 | ₩84,072 | ₩78,158 | ₩81,095 | -2.83% | 122.3만 |
|---|
| 2026.03.02 | ₩83,146 | ₩83,790 | ₩78,821 | ₩82,489 | -0.79% | 115만 |
|---|
| 2026.02.27 | ₩78,171 | ₩79,391 | ₩76,568 | ₩78,909 | +0.94% | 80.4만 |
|---|
| 2026.02.26 | ₩76,816 | ₩77,983 | ₩76,454 | ₩76,884 | +0.09% | 68.2만 |
|---|
| 2026.02.25 | ₩78,238 | ₩78,607 | ₩75,770 | ₩77,943 | -0.38% | 44.4만 |
|---|
| 2026.02.24 | ₩78,734 | ₩78,855 | ₩77,152 | ₩78,158 | -0.73% | 64.6만 |
|---|
| 2026.02.23 | ₩79,123 | ₩80,297 | ₩77,440 | ₩77,983 | -1.44% | 73.2만 |
|---|
| 2026.02.20 | ₩79,324 | ₩80,504 | ₩77,943 | ₩79,418 | +0.12% | 74만 |
|---|
| 2026.02.19 | ₩78,520 | ₩80,209 | ₩77,983 | ₩79,660 | +1.45% | 87.7만 |
|---|
| 2026.02.18 | ₩77,058 | ₩77,987 | ₩76,823 | ₩77,702 | +0.84% | 64.5만 |
|---|
| 2026.02.17 | ₩76,816 | ₩77,433 | ₩74,255 | ₩75,931 | -1.15% | 53.6만 |
|---|
| 2026.02.13 | ₩74,242 | ₩76,414 | ₩74,228 | ₩76,334 | +2.82% | 42.1만 |
|---|
| 2026.02.12 | ₩75,958 | ₩75,958 | ₩72,606 | ₩74,711 | -1.64% | 72.7만 |
|---|
| 2026.02.11 | ₩74,778 | ₩76,220 | ₩74,329 | ₩76,146 | +1.83% | 54.6만 |
|---|
| 2026.02.10 | ₩74,604 | ₩74,604 | ₩72,807 | ₩73,491 | -1.49% | 53.8만 |
|---|
| 2026.02.09 | ₩73,906 | ₩75,221 | ₩73,652 | ₩74,845 | +1.27% | 39.6만 |
|---|
| 2026.02.06 | ₩73,008 | ₩74,684 | ₩72,337 | ₩74,322 | +1.80% | 55.6만 |
|---|
| 2026.02.05 | ₩74,309 | ₩74,631 | ₩71,030 | ₩72,257 | -2.76% | 69.4만 |
|---|
| 2026.02.04 | ₩73,249 | ₩75,180 | ₩73,115 | ₩74,979 | +2.36% | 98.6만 |
|---|
| 2026.02.03 | ₩70,661 | ₩72,934 | ₩70,004 | ₩72,740 | +2.94% | 79.8만 |
|---|
| 2026.02.02 | ₩69,588 | ₩71,573 | ₩68,891 | ₩70,889 | +1.87% | 150.5만 |
|---|
| 2026.01.30 | ₩69,508 | ₩71,855 | ₩69,079 | ₩71,747 | +3.22% | 109.5만 |
|---|
| 2026.01.29 | ₩70,406 | ₩71,787 | ₩69,005 | ₩70,218 | -0.27% | 92.7만 |
|---|
| 2026.01.28 | ₩68,341 | ₩69,454 | ₩67,979 | ₩68,234 | -0.16% | 103.3만 |
|---|
| 2026.01.27 | ₩66,758 | ₩68,274 | ₩66,758 | ₩67,965 | +1.81% | 57.6만 |
|---|
| 2026.01.26 | ₩66,504 | ₩66,826 | ₩64,707 | ₩66,557 | +0.08% | 69.9만 |
|---|
| 2026.01.23 | ₩67,590 | ₩68,636 | ₩65,471 | ₩65,820 | -2.62% | 71만 |
|---|
| 2026.01.22 | ₩65,404 | ₩66,665 | ₩65,183 | ₩66,396 | +1.52% | 68.5만 |
|---|
| 2026.01.21 | ₩64,371 | ₩66,356 | ₩64,371 | ₩65,672 | +2.02% | 165.9만 |
|---|
| 2026.01.20 | ₩64,264 | ₩64,908 | ₩62,735 | ₩63,567 | -1.09% | 124.9만 |
|---|
| 2026.01.16 | ₩62,628 | ₩65,256 | ₩62,521 | ₩64,291 | +2.66% | 109.3만 |
|---|
| 2026.01.15 | ₩63,822 | ₩64,438 | ₩62,212 | ₩63,312 | -0.80% | 65.9만 |
|---|
| 2026.01.14 | ₩62,534 | ₩65,096 | ₩61,810 | ₩64,787 | +3.60% | 138.1만 |
|---|
| 2026.01.13 | ₩61,823 | ₩63,238 | ₩61,689 | ₩61,797 | -0.04% | 74.6만 |
|---|
| 2026.01.12 | ₩60,764 | ₩61,978 | ₩60,348 | ₩60,898 | +0.22% | 65만 |
|---|
| 2026.01.09 | ₩62,239 | ₩62,521 | ₩60,871 | ₩61,072 | -1.87% | 86.2만 |
|---|
| 2026.01.08 | ₩60,482 | ₩63,661 | ₩59,637 | ₩62,467 | +3.28% | 95.5만 |
|---|
| 2026.01.07 | ₩61,971 | ₩62,279 | ₩59,678 | ₩60,053 | -3.09% | 75.2만 |
|---|
| 2026.01.06 | ₩61,475 | ₩63,299 | ₩61,012 | ₩62,226 | +1.22% | 102.8만 |
|---|
| 2026.01.05 | ₩62,212 | ₩63,339 | ₩59,973 | ₩61,046 | -1.88% | 104.2만 |
|---|
| 2026.01.02 | ₩59,771 | ₩62,320 | ₩59,403 | ₩62,212 | +4.08% | 65.5만 |
|---|
| 2025.12.31 | ₩60,321 | ₩60,321 | ₩59,007 | ₩59,959 | -0.60% | 90.4만 |
|---|
| 2025.12.30 | ₩60,281 | ₩60,657 | ₩59,798 | ₩59,919 | -0.60% | 67.8만 |
|---|
| 2025.12.29 | ₩59,450 | ₩60,093 | ₩59,007 | ₩59,959 | +0.86% | 63.8만 |
|---|
| 2025.12.26 | ₩58,819 | ₩59,184 | ₩58,511 | ₩59,088 | +0.46% | 51.7만 |
|---|
| 2025.12.24 | ₩58,860 | ₩59,517 | ₩58,538 | ₩59,061 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩58,699 | ₩59,222 | ₩57,995 | ₩58,980 | +0.48% | 83만 |
|---|
| 2025.12.22 | ₩59,128 | ₩60,227 | ₩58,263 | ₩58,404 | -1.22% | 120.5만 |
|---|
| 2025.12.19 | ₩59,061 | ₩60,053 | ₩58,471 | ₩58,471 | -1.00% | 318.4만 |
|---|
| 2025.12.18 | ₩60,952 | ₩61,515 | ₩59,047 | ₩59,181 | -2.90% | 149.3만 |
|---|
| 2025.12.17 | ₩60,777 | ₩61,260 | ₩60,080 | ₩61,005 | +0.38% | 104.6만 |
|---|
| 2025.12.16 | ₩62,346 | ₩62,749 | ₩59,812 | ₩59,865 | -3.98% | 88.3만 |
|---|
| 2025.12.15 | ₩64,626 | ₩65,082 | ₩61,864 | ₩62,749 | -2.91% | 100.3만 |
|---|
| 2025.12.12 | ₩64,170 | ₩65,592 | ₩63,433 | ₩64,801 | +0.98% | 73.1만 |
|---|
| 2025.12.11 | ₩62,977 | ₩63,231 | ₩62,326 | ₩63,218 | +0.38% | 59.2만 |
|---|
| 2025.12.10 | ₩63,419 | ₩64,251 | ₩62,252 | ₩63,808 | +0.61% | 99.2만 |
|---|
| 2025.12.09 | ₩62,990 | ₩64,103 | ₩62,990 | ₩63,647 | +1.04% | 57.6만 |
|---|
| 2025.12.08 | ₩63,366 | ₩64,666 | ₩62,615 | ₩63,379 | +0.02% | 66만 |
|---|
| 2025.12.05 | ₩63,728 | ₩65,357 | ₩63,728 | ₩63,889 | +0.25% | 68.2만 |
|---|
| 2025.12.04 | ₩63,741 | ₩64,589 | ₩63,567 | ₩64,023 | +0.44% | 59.6만 |
|---|
| 2025.12.03 | ₩63,956 | ₩64,505 | ₩63,620 | ₩64,023 | +0.10% | 81.7만 |
|---|
| 2025.12.02 | ₩64,009 | ₩64,291 | ₩62,413 | ₩63,607 | -0.63% | 65.3만 |
|---|
| 2025.12.01 | ₩63,540 | ₩64,358 | ₩63,379 | ₩63,446 | -0.15% | 84.7만 |
|---|
| 2025.11.28 | ₩62,628 | ₩64,143 | ₩62,615 | ₩64,076 | +2.31% | 58.4만 |
|---|
| 2025.11.26 | ₩62,320 | ₩63,889 | ₩62,320 | ₩62,896 | +0.93% | 121.3만 |
|---|
| 2025.11.25 | ₩61,689 | ₩62,548 | ₩61,260 | ₩62,172 | +0.78% | 69만 |
|---|
| 2025.11.24 | ₩61,408 | ₩62,775 | ₩60,871 | ₩62,534 | +1.83% | 57.9만 |
|---|
| 2025.11.21 | ₩61,756 | ₩62,950 | ₩61,046 | ₩62,024 | +0.43% | 122.4만 |
|---|
| 2025.11.20 | ₩63,982 | ₩65,753 | ₩61,689 | ₩61,850 | -3.33% | 106만 |
|---|
| 2025.11.19 | ₩62,896 | ₩63,855 | ₩62,226 | ₩63,768 | +1.39% | 74.9만 |
|---|
| 2025.11.18 | ₩63,325 | ₩64,935 | ₩62,977 | ₩64,345 | +1.61% | 70.2만 |
|---|
| 2025.11.17 | ₩65,444 | ₩65,444 | ₩63,325 | ₩64,076 | -2.09% | 106.2만 |
|---|
| 2025.11.14 | ₩65,525 | ₩65,712 | ₩64,318 | ₩65,484 | -0.06% | 123만 |
|---|
| 2025.11.13 | ₩64,479 | ₩66,450 | ₩64,465 | ₩65,552 | +1.66% | 140.1만 |
|---|
| 2025.11.12 | ₩63,714 | ₩64,217 | ₩63,392 | ₩63,982 | +0.42% | 110.6만 |
|---|
| 2025.11.11 | ₩63,111 | ₩65,391 | ₩63,111 | ₩64,479 | +2.17% | 80.3만 |
|---|
| 2025.11.10 | ₩62,051 | ₩63,178 | ₩61,153 | ₩63,164 | +1.79% | 85.7만 |
|---|
| 2025.11.07 | ₩62,145 | ₩62,836 | ₩61,287 | ₩61,917 | -0.37% | 78만 |
|---|
| 2025.11.06 | ₩61,904 | ₩62,896 | ₩61,220 | ₩61,864 | -0.06% | 94.4만 |
|---|
| 2025.11.05 | ₩60,496 | ₩65,967 | ₩60,496 | ₩62,051 | +2.57% | 192.3만 |
|---|
| 2025.11.04 | ₩62,051 | ₩63,305 | ₩61,220 | ₩62,561 | +0.82% | 87.2만 |
|---|
| 2025.11.03 | ₩62,950 | ₩63,701 | ₩61,864 | ₩63,245 | +0.47% | 73.6만 |
|---|
| 2025.10.31 | ₩63,178 | ₩63,795 | ₩62,454 | ₩63,258 | +0.13% | 65.8만 |
|---|
| 2025.10.30 | ₩62,480 | ₩63,801 | ₩62,065 | ₩62,869 | +0.62% | 73.2만 |
|---|
| 2025.10.29 | ₩62,762 | ₩63,969 | ₩62,159 | ₩62,856 | +0.15% | 76.9만 |
|---|
| 2025.10.28 | ₩62,802 | ₩63,312 | ₩62,112 | ₩62,923 | +0.19% | 85.4만 |
|---|
| 2025.10.27 | ₩64,291 | ₩64,693 | ₩63,084 | ₩63,486 | -1.25% | 44.7만 |
|---|
| 2025.10.24 | ₩65,243 | ₩65,243 | ₩63,647 | ₩63,795 | -2.22% | 53.6만 |
|---|
| 2025.10.23 | ₩65,069 | ₩65,860 | ₩64,713 | ₩65,163 | +0.14% | 74.4만 |
|---|
| 2025.10.22 | ₩63,191 | ₩63,607 | ₩62,320 | ₩63,017 | -0.28% | 70.8만 |
|---|
| 2025.10.21 | ₩62,843 | ₩63,614 | ₩62,065 | ₩62,454 | -0.62% | 74.7만 |
|---|
| 2025.10.20 | ₩63,258 | ₩64,452 | ₩62,936 | ₩63,017 | -0.38% | 92.1만 |
|---|
| 2025.10.17 | ₩62,910 | ₩63,540 | ₩61,957 | ₩63,406 | +0.79% | 66.5만 |
|---|
| 2025.10.16 | ₩64,345 | ₩65,015 | ₩62,521 | ₩62,910 | -2.23% | 77.6만 |
|---|
| 2025.10.15 | ₩65,069 | ₩65,585 | ₩63,875 | ₩64,291 | -1.20% | 60.3만 |
|---|
| 2025.10.14 | ₩65,297 | ₩65,793 | ₩64,452 | ₩64,693 | -0.92% | 91.7만 |
|---|
| 2025.10.13 | ₩66,933 | ₩67,214 | ₩65,686 | ₩66,758 | -0.26% | 84.3만 |
|---|
| 2025.10.10 | ₩68,891 | ₩69,534 | ₩65,324 | ₩65,377 | -5.10% | 144.7만 |
|---|