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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,083 | ₩71,946 | ₩65,309 | ₩70,967 | +1.26% | 351.4만 |
| 2026.09.28–2026.10.02 | ₩70,874 | ₩71,262 | ₩67,349 | ₩70,257 | -0.87% | 395.5만 |
| 2026.09.21–2026.09.25 | ₩71,785 | ₩72,093 | ₩68,716 | ₩70,364 | -1.98% | 439.1만 |
| 2026.09.14–2026.09.18 | ₩76,810 | ₩77,735 | ₩71,329 | ₩72,455 | -5.67% | 575.3만 |
| 2026.09.08–2026.09.11 | ₩74,117 | ₩77,132 | ₩73,721 | ₩76,046 | +2.60% | 411.8만 |
| 2026.08.31–2026.09.04 | ₩71,235 | ₩73,058 | ₩69,922 | ₩72,656 | +1.99% | 380.6만 |
| 2026.08.24–2026.08.28 | ₩70,793 | ₩71,557 | ₩68,368 | ₩69,989 | -1.14% | 338.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,909 |
| ₩70,391 |
| ₩71,343 |
| -0.28% |
| 486.5만 |
| 2026.08.10–2026.08.14 | ₩68,663 | ₩73,929 | ₩68,663 | ₩71,436 | +4.04% | 447.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,676 | ₩71,021 | ₩68,086 | ₩69,788 | +1.62% | 406.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,520 | ₩71,048 | ₩65,996 | ₩70,512 | +1.43% | 385만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,418 | ₩74,679 | ₩69,936 | ₩71,651 | +1.75% | 373.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,624 | ₩72,361 | ₩68,220 | ₩70,793 | -1.16% | 356.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,421 | ₩71,075 | ₩67,135 | ₩70,311 | +2.76% | 341.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,745 | ₩72,267 | ₩68,040 | ₩68,689 | -4.26% | 339.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,036 | ₩74,827 | ₩68,107 | ₩71,972 | -2.79% | 606.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,939 | ₩76,897 | ₩72,093 | ₩74,103 | -2.42% | 376.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,235 | ₩80,924 | ₩74,787 | ₩78,539 | -0.88% | 320.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,642 | ₩84,944 | ₩78,150 | ₩78,177 | -3.06% | 346만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,121 | ₩84,059 | ₩78,793 | ₩79,450 | -4.42% | 311.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,768 | ₩85,627 | ₩81,071 | ₩83,135 | +1.67% | 306.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,214 | ₩82,646 | ₩77,701 | ₩81,929 | +2.14% | 503.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,765 | ₩94,391 | ₩78,324 | ₩78,954 | -13.96% | 632.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,691 | ₩91,778 | ₩87,021 | ₩91,617 | +4.48% | 290.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,925 | ₩88,066 | ₩82,827 | ₩86,753 | +3.37% | 283.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩90,063 | ₩90,224 | ₩82,103 | ₩84,073 | -6.65% | 415.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,411 | ₩92,609 | ₩83,443 | ₩89,178 | -1.36% | 405.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,708 | ₩96,455 | ₩88,039 | ₩90,746 | -3.16% | 537.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,528 | ₩92,870 | ₩83,885 | ₩92,287 | +9.18% | 556.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,880 | ₩87,249 | ₩81,755 | ₩85,172 | +2.76% | 891.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,115 | ₩88,910 | ₩81,862 | ₩82,371 | -5.45% | 660.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,081 | ₩88,013 | ₩78,096 | ₩86,753 | +4.42% | 572.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,061 | ₩80,234 | ₩75,711 | ₩78,847 | -0.27% | 330.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,756 | ₩80,441 | ₩74,197 | ₩79,356 | +3.39% | 279.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,849 | ₩76,354 | ₩72,549 | ₩76,274 | +3.28% | 262.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,534 | ₩75,122 | ₩68,837 | ₩74,264 | +6.80% | 453.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,452 | ₩71,798 | ₩64,656 | ₩71,691 | +7.88% | 433만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,214 | ₩68,582 | ₩62,686 | ₩65,768 | +2.42% | 430.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,716 | ₩65,205 | ₩60,301 | ₩64,241 | +5.80% | 452.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,164 | ₩63,611 | ₩59,591 | ₩61,025 | -1.83% | 463.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,403 | ₩62,271 | ₩58,961 | ₩62,164 | +4.65% | 287.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,081 | ₩60,180 | ₩57,949 | ₩59,041 | -0.07% | 298.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,576 | ₩65,031 | ₩58,425 | ₩58,425 | -9.52% | 760.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,316 | ₩65,540 | ₩62,204 | ₩64,750 | +2.26% | 355.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,490 | ₩65,306 | ₩62,365 | ₩63,839 | +0.55% | 359.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,360 | ₩64,093 | ₩60,824 | ₩64,026 | +4.35% | 306.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,393 | ₩65,701 | ₩60,998 | ₩61,976 | -5.23% | 479.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,003 | ₩66,398 | ₩61,105 | ₩65,433 | +5.53% | 539.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,901 | ₩65,916 | ₩60,448 | ₩61,869 | -1.64% | 525.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,241 | ₩64,643 | ₩62,016 | ₩63,209 | -1.61% | 346만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,209 | ₩65,808 | ₩62,016 | ₩63,745 | +0.85% | 365.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,880 | ₩67,162 | ₩61,909 | ₩63,356 | -5.27% | 380.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,837 | ₩69,480 | ₩65,272 | ₩65,326 | -5.10% | 144.7만 |
|---|