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 | ₩70,147 | ₩72,011 | ₩65,368 | ₩71,032 | +1.26% | 351.4만 |
| 2026.09.28–2026.10.02 | ₩70,938 | ₩71,327 | ₩67,411 | ₩70,321 | -0.87% | 395.5만 |
| 2026.09.21–2026.09.25 | ₩71,850 | ₩72,159 | ₩68,779 | ₩70,429 | -1.98% | 439.1만 |
| 2026.09.14–2026.09.18 | ₩76,880 | ₩77,805 | ₩71,394 | ₩72,521 | -5.67% | 575.3만 |
| 2026.09.08–2026.09.11 | ₩74,184 | ₩77,202 | ₩73,788 | ₩76,115 | +2.60% | 411.8만 |
| 2026.08.31–2026.09.04 | ₩71,300 | ₩73,124 | ₩69,986 | ₩72,722 | +1.99% | 380.6만 |
| 2026.08.24–2026.08.28 | ₩70,858 | ₩71,622 | ₩68,430 | ₩70,053 | -1.14% | 338.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,976 |
| ₩70,455 |
| ₩71,408 |
| -0.28% |
| 486.5만 |
| 2026.08.10–2026.08.14 | ₩68,725 | ₩73,996 | ₩68,725 | ₩71,502 | +4.04% | 447.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,739 | ₩71,086 | ₩68,148 | ₩69,852 | +1.62% | 406.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,584 | ₩71,113 | ₩66,056 | ₩70,576 | +1.43% | 385만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,482 | ₩74,747 | ₩69,999 | ₩71,716 | +1.75% | 373.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,689 | ₩72,427 | ₩68,283 | ₩70,858 | -1.16% | 356.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,484 | ₩71,139 | ₩67,196 | ₩70,375 | +2.76% | 341.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,810 | ₩72,333 | ₩68,101 | ₩68,752 | -4.26% | 339.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,104 | ₩74,895 | ₩68,169 | ₩72,038 | -2.79% | 606.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,008 | ₩76,967 | ₩72,159 | ₩74,171 | -2.42% | 376.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,308 | ₩80,997 | ₩74,855 | ₩78,610 | -0.88% | 320.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,716 | ₩85,021 | ₩78,221 | ₩78,248 | -3.06% | 346만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,197 | ₩84,136 | ₩78,865 | ₩79,522 | -4.42% | 311.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,842 | ₩85,705 | ₩81,145 | ₩83,211 | +1.67% | 306.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,287 | ₩82,721 | ₩77,772 | ₩82,003 | +2.14% | 503.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,848 | ₩94,477 | ₩78,395 | ₩79,026 | -13.96% | 632.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,771 | ₩91,862 | ₩87,100 | ₩91,701 | +4.48% | 290.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,002 | ₩88,146 | ₩82,902 | ₩86,832 | +3.37% | 283.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩90,145 | ₩90,306 | ₩82,178 | ₩84,149 | -6.65% | 415.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,493 | ₩92,693 | ₩83,519 | ₩89,260 | -1.36% | 405.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,793 | ₩96,542 | ₩88,119 | ₩90,829 | -3.16% | 537.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,605 | ₩92,955 | ₩83,962 | ₩92,371 | +9.18% | 556.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,956 | ₩87,328 | ₩81,829 | ₩85,249 | +2.76% | 891.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,194 | ₩88,991 | ₩81,936 | ₩82,446 | -5.45% | 660.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,157 | ₩88,093 | ₩78,167 | ₩86,832 | +4.42% | 572.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,133 | ₩80,307 | ₩75,780 | ₩78,919 | -0.27% | 330.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,826 | ₩80,515 | ₩74,264 | ₩79,428 | +3.39% | 279.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,916 | ₩76,424 | ₩72,615 | ₩76,343 | +3.28% | 262.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,597 | ₩75,190 | ₩68,899 | ₩74,332 | +6.80% | 453.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,512 | ₩71,864 | ₩64,715 | ₩71,756 | +7.88% | 433만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,272 | ₩68,645 | ₩62,743 | ₩65,828 | +2.42% | 430.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,772 | ₩65,265 | ₩60,356 | ₩64,299 | +5.80% | 452.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,220 | ₩63,669 | ₩59,645 | ₩61,080 | -1.83% | 463.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,457 | ₩62,327 | ₩59,015 | ₩62,220 | +4.65% | 287.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,135 | ₩60,235 | ₩58,002 | ₩59,095 | -0.07% | 298.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,634 | ₩65,090 | ₩58,478 | ₩58,478 | -9.52% | 760.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,374 | ₩65,600 | ₩62,260 | ₩64,809 | +2.26% | 355.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,548 | ₩65,365 | ₩62,421 | ₩63,897 | +0.55% | 359.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,415 | ₩64,152 | ₩60,879 | ₩64,084 | +4.35% | 306.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,453 | ₩65,761 | ₩61,053 | ₩62,032 | -5.23% | 479.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,059 | ₩66,458 | ₩61,161 | ₩65,493 | +5.53% | 539.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,958 | ₩65,976 | ₩60,503 | ₩61,925 | -1.64% | 525.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,299 | ₩64,701 | ₩62,073 | ₩63,266 | -1.61% | 346만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,266 | ₩65,868 | ₩62,073 | ₩63,803 | +0.85% | 365.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,941 | ₩67,223 | ₩61,965 | ₩63,414 | -5.27% | 380.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,899 | ₩69,543 | ₩65,332 | ₩65,385 | -5.10% | 144.7만 |
|---|