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 | ₩70,692 | ₩71,725 | ₩65,351 | ₩71,014 | +0.46% | 68.7만 |
| 2026.10.08 | ₩70,920 | ₩71,343 | ₩70,411 | ₩71,135 | +0.30% | 91.2만 |
| 2026.10.07 | ₩70,518 | ₩71,423 | ₩68,808 | ₩69,807 | -1.01% | 57.8만 |
| 2026.10.06 | ₩70,746 | ₩71,457 | ₩70,163 | ₩70,357 | -0.55% | 60.1만 |
| 2026.10.05 | ₩70,129 | ₩71,993 | ₩69,123 | ₩71,081 | +1.36% | 73.6만 |
| 2026.10.02 | ₩68,708 | ₩70,625 | ₩68,708 | ₩70,303 | +2.32% | 72.6만 |
| 2026.10.01 | ₩68,091 | ₩69,841 | ₩67,394 | ₩69,271 | +1.73% | 87.7만 |
| 2026.09.30 | ₩68,976 | ₩69,801 | ₩68,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,118 |
| -1.24% |
| 106.2만 |
| 2026.09.29 | ₩68,600 | ₩69,335 | ₩68,145 | ₩68,507 | -0.14% | 68.1만 |
|---|
| 2026.09.28 | ₩70,920 | ₩71,309 | ₩69,291 | ₩69,512 | -1.99% | 60.9만 |
|---|
| 2026.09.25 | ₩69,244 | ₩70,759 | ₩68,761 | ₩70,411 | +1.68% | 93.6만 |
|---|
| 2026.09.24 | ₩70,813 | ₩71,430 | ₩69,713 | ₩70,303 | -0.72% | 105.2만 |
|---|
| 2026.09.23 | ₩70,411 | ₩71,188 | ₩69,717 | ₩69,861 | -0.78% | 68.3만 |
|---|
| 2026.09.22 | ₩69,874 | ₩71,993 | ₩69,445 | ₩69,767 | -0.15% | 99.8만 |
|---|
| 2026.09.21 | ₩71,832 | ₩72,140 | ₩70,444 | ₩70,746 | -1.51% | 72.2만 |
|---|
| 2026.09.18 | ₩72,851 | ₩74,299 | ₩72,405 | ₩72,502 | -0.48% | 184.7만 |
|---|
| 2026.09.17 | ₩72,060 | ₩73,817 | ₩71,376 | ₩72,972 | +1.27% | 87.8만 |
|---|
| 2026.09.16 | ₩76,190 | ₩76,445 | ₩72,502 | ₩73,039 | -4.14% | 113.4만 |
|---|
| 2026.09.15 | ₩75,761 | ₩77,786 | ₩75,694 | ₩77,289 | +2.02% | 86.3만 |
|---|
| 2026.09.14 | ₩76,860 | ₩77,350 | ₩74,547 | ₩74,809 | -2.67% | 103.2만 |
|---|
| 2026.09.11 | ₩75,506 | ₩76,579 | ₩74,728 | ₩76,096 | +0.78% | 93.6만 |
|---|
| 2026.09.10 | ₩77,169 | ₩77,182 | ₩74,621 | ₩75,426 | -2.26% | 111.2만 |
|---|
| 2026.09.09 | ₩75,493 | ₩76,807 | ₩74,360 | ₩76,029 | +0.71% | 90.3만 |
|---|
| 2026.09.08 | ₩74,165 | ₩75,184 | ₩73,770 | ₩74,514 | +0.47% | 116.7만 |
|---|
| 2026.09.04 | ₩71,068 | ₩73,106 | ₩69,968 | ₩72,704 | +2.30% | 104.3만 |
|---|
| 2026.09.03 | ₩71,752 | ₩72,315 | ₩71,068 | ₩71,631 | -0.17% | 86만 |
|---|
| 2026.09.02 | ₩71,550 | ₩72,690 | ₩71,550 | ₩71,832 | +0.39% | 64.1만 |
|---|
| 2026.09.01 | ₩72,127 | ₩72,315 | ₩71,262 | ₩72,248 | +0.17% | 70.9만 |
|---|
| 2026.08.31 | ₩71,282 | ₩71,819 | ₩69,995 | ₩71,108 | -0.24% | 55.3만 |
|---|
| 2026.08.28 | ₩71,095 | ₩71,597 | ₩69,821 | ₩70,035 | -1.49% | 40.9만 |
|---|
| 2026.08.27 | ₩70,370 | ₩71,604 | ₩69,418 | ₩70,987 | +0.88% | 46.3만 |
|---|
| 2026.08.26 | ₩68,560 | ₩70,706 | ₩68,413 | ₩70,451 | +2.76% | 84.2만 |
|---|
| 2026.08.25 | ₩69,043 | ₩70,437 | ₩68,909 | ₩69,284 | +0.35% | 73.6만 |
|---|
| 2026.08.24 | ₩70,840 | ₩71,144 | ₩69,338 | ₩70,196 | -0.91% | 93.2만 |
|---|
| 2026.08.21 | ₩71,953 | ₩72,650 | ₩71,363 | ₩71,390 | -0.78% | 115.3만 |
|---|
| 2026.08.20 | ₩73,160 | ₩73,957 | ₩70,598 | ₩71,617 | -2.11% | 105만 |
|---|
| 2026.08.19 | ₩71,912 | ₩72,757 | ₩71,752 | ₩72,127 | +0.30% | 85만 |
|---|
| 2026.08.18 | ₩72,771 | ₩72,992 | ₩70,840 | ₩71,255 | -2.08% | 82.3만 |
|---|
| 2026.08.17 | ₩71,591 | ₩71,899 | ₩70,437 | ₩71,778 | +0.26% | 98.9만 |
|---|
| 2026.08.14 | ₩71,095 | ₩72,489 | ₩71,095 | ₩71,483 | +0.55% | 58.6만 |
|---|
| 2026.08.13 | ₩70,598 | ₩71,537 | ₩70,089 | ₩70,732 | +0.19% | 54.9만 |
|---|
| 2026.08.12 | ₩72,140 | ₩73,173 | ₩71,443 | ₩71,698 | -0.61% | 62.9만 |
|---|
| 2026.08.11 | ₩72,194 | ₩73,977 | ₩72,194 | ₩72,583 | +0.54% | 95.1만 |
|---|
| 2026.08.10 | ₩68,708 | ₩73,508 | ₩68,708 | ₩72,073 | +4.90% | 176.5만 |
|---|
| 2026.08.07 | ₩70,008 | ₩70,572 | ₩69,338 | ₩69,834 | -0.25% | 112.3만 |
|---|
| 2026.08.06 | ₩70,116 | ₩70,960 | ₩69,552 | ₩70,505 | +0.55% | 93.6만 |
|---|
| 2026.08.05 | ₩70,759 | ₩71,068 | ₩68,205 | ₩68,855 | -2.69% | 79.1만 |
|---|
| 2026.08.04 | ₩68,936 | ₩70,572 | ₩68,131 | ₩70,370 | +2.08% | 70.1만 |
|---|
| 2026.08.03 | ₩68,721 | ₩70,397 | ₩68,413 | ₩69,915 | +1.74% | 51.1만 |
|---|
| 2026.07.31 | ₩68,936 | ₩70,625 | ₩68,360 | ₩70,558 | +2.35% | 67.9만 |
|---|
| 2026.07.30 | ₩66,978 | ₩68,681 | ₩66,388 | ₩68,480 | +2.24% | 66만 |
|---|
| 2026.07.29 | ₩68,118 | ₩68,708 | ₩67,233 | ₩67,836 | -0.41% | 82.8만 |
|---|
| 2026.07.28 | ₩68,413 | ₩68,614 | ₩66,039 | ₩66,106 | -3.37% | 63.5만 |
|---|
| 2026.07.27 | ₩69,566 | ₩71,095 | ₩68,010 | ₩68,158 | -2.02% | 104.7만 |
|---|
| 2026.07.24 | ₩73,106 | ₩73,615 | ₩71,336 | ₩71,698 | -1.93% | 89.2만 |
|---|
| 2026.07.23 | ₩73,481 | ₩74,728 | ₩72,395 | ₩72,744 | -1.00% | 108.6만 |
|---|
| 2026.07.22 | ₩72,328 | ₩73,066 | ₩71,242 | ₩72,194 | -0.19% | 54.8만 |
|---|
| 2026.07.21 | ₩70,478 | ₩71,591 | ₩70,424 | ₩71,483 | +1.43% | 62.2만 |
|---|
| 2026.07.20 | ₩70,464 | ₩71,296 | ₩69,982 | ₩70,062 | -0.57% | 58.3만 |
|---|
| 2026.07.17 | ₩70,813 | ₩72,006 | ₩69,633 | ₩70,840 | +0.04% | 64.6만 |
|---|
| 2026.07.16 | ₩70,102 | ₩70,786 | ₩69,539 | ₩69,847 | -0.36% | 70만 |
|---|
| 2026.07.15 | ₩70,075 | ₩70,840 | ₩68,265 | ₩70,089 | +0.02% | 71.3만 |
|---|
| 2026.07.14 | ₩72,114 | ₩72,382 | ₩69,117 | ₩70,156 | -2.71% | 77.3만 |
|---|
| 2026.07.13 | ₩71,671 | ₩72,409 | ₩71,108 | ₩71,524 | -0.21% | 73.2만 |
|---|
| 2026.07.10 | ₩70,907 | ₩71,121 | ₩69,298 | ₩70,357 | -0.78% | 54.4만 |
|---|
| 2026.07.09 | ₩69,968 | ₩70,960 | ₩69,043 | ₩70,572 | +0.86% | 79.7만 |
|---|
| 2026.07.08 | ₩69,660 | ₩70,558 | ₩69,056 | ₩70,558 | +1.29% | 73.7만 |
|---|
| 2026.07.07 | ₩68,212 | ₩69,083 | ₩67,434 | ₩68,480 | +0.39% | 76.9만 |
|---|
| 2026.07.06 | ₩68,466 | ₩68,748 | ₩67,179 | ₩67,474 | -1.45% | 57.1만 |
|---|
| 2026.07.02 | ₩69,807 | ₩70,625 | ₩68,084 | ₩68,735 | -1.54% | 68.8만 |
|---|
| 2026.07.01 | ₩69,432 | ₩70,605 | ₩68,574 | ₩69,392 | -0.06% | 99.9만 |
|---|
| 2026.06.30 | ₩71,390 | ₩72,138 | ₩70,397 | ₩70,893 | -0.69% | 91.4만 |
|---|
| 2026.06.29 | ₩71,792 | ₩72,315 | ₩70,370 | ₩70,531 | -1.76% | 79.3만 |
|---|
| 2026.06.26 | ₩71,738 | ₩72,462 | ₩70,967 | ₩72,020 | +0.39% | 192.7만 |
|---|
| 2026.06.25 | ₩70,920 | ₩72,851 | ₩70,920 | ₩72,114 | +1.68% | 74.5만 |
|---|
| 2026.06.24 | ₩68,976 | ₩72,087 | ₩68,151 | ₩71,631 | +3.85% | 136.7만 |
|---|
| 2026.06.23 | ₩71,054 | ₩72,824 | ₩70,759 | ₩70,934 | -0.17% | 78.8만 |
|---|
| 2026.06.22 | ₩74,085 | ₩74,876 | ₩72,663 | ₩73,495 | -0.80% | 123.5만 |
|---|
| 2026.06.18 | ₩72,824 | ₩74,219 | ₩72,140 | ₩74,152 | +1.82% | 171.6만 |
|---|
| 2026.06.17 | ₩75,037 | ₩75,600 | ₩73,649 | ₩74,219 | -1.09% | 66.7만 |
|---|
| 2026.06.16 | ₩74,313 | ₩76,136 | ₩74,004 | ₩75,426 | +1.50% | 66.8만 |
|---|
| 2026.06.15 | ₩75,989 | ₩76,948 | ₩74,782 | ₩75,882 | -0.14% | 71.2만 |
|---|
| 2026.06.12 | ₩75,439 | ₩79,073 | ₩74,836 | ₩78,590 | +4.18% | 48.2만 |
|---|
| 2026.06.11 | ₩80,025 | ₩80,132 | ₩76,150 | ₩76,244 | -4.73% | 72.8만 |
|---|
| 2026.06.10 | ₩79,556 | ₩80,863 | ₩78,885 | ₩78,939 | -0.78% | 58.5만 |
|---|
| 2026.06.09 | ₩80,065 | ₩80,300 | ₩77,759 | ₩78,376 | -2.11% | 88.2만 |
|---|
| 2026.06.08 | ₩79,287 | ₩80,977 | ₩79,287 | ₩80,454 | +1.47% | 53.2만 |
|---|
| 2026.06.05 | ₩81,621 | ₩82,546 | ₩78,201 | ₩78,228 | -4.16% | 63.5만 |
|---|
| 2026.06.04 | ₩82,707 | ₩83,270 | ₩81,540 | ₩81,795 | -1.10% | 76.8만 |
|---|
| 2026.06.03 | ₩83,055 | ₩85,000 | ₩82,170 | ₩83,404 | +0.42% | 66.9만 |
|---|
| 2026.06.02 | ₩82,211 | ₩82,854 | ₩81,171 | ₩82,747 | +0.65% | 58.3만 |
|---|
| 2026.06.01 | ₩80,695 | ₩82,801 | ₩80,695 | ₩82,599 | +2.36% | 80.4만 |
|---|
| 2026.05.29 | ₩80,749 | ₩81,299 | ₩78,845 | ₩79,502 | -1.54% | 128.9만 |
|---|
| 2026.05.28 | ₩81,621 | ₩82,338 | ₩80,038 | ₩81,741 | +0.15% | 79.2만 |
|---|
| 2026.05.27 | ₩80,360 | ₩81,882 | ₩79,757 | ₩80,119 | -0.30% | 48.5만 |
|---|
| 2026.05.26 | ₩83,176 | ₩84,115 | ₩81,527 | ₩82,117 | -1.27% | 54.8만 |
|---|
| 2026.05.22 | ₩82,854 | ₩84,383 | ₩82,626 | ₩83,189 | +0.40% | 59.2만 |
|---|
| 2026.05.21 | ₩85,026 | ₩85,616 | ₩82,553 | ₩83,484 | -1.81% | 86.3만 |
|---|
| 2026.05.20 | ₩84,048 | ₩85,684 | ₩82,291 | ₩82,961 | -1.29% | 52.5만 |
|---|
| 2026.05.19 | ₩84,745 | ₩84,785 | ₩82,258 | ₩83,766 | -1.16% | 50.3만 |
|---|
| 2026.05.18 | ₩81,822 | ₩84,229 | ₩81,124 | ₩83,806 | +2.43% | 58.1만 |
|---|
| 2026.05.15 | ₩79,623 | ₩82,700 | ₩79,623 | ₩81,983 | +2.96% | 69.2만 |
|---|
| 2026.05.14 | ₩79,649 | ₩80,870 | ₩79,462 | ₩80,239 | +0.74% | 51.6만 |
|---|
| 2026.05.13 | ₩79,918 | ₩80,025 | ₩77,752 | ₩79,542 | -0.47% | 106.1만 |
|---|
| 2026.05.12 | ₩80,709 | ₩80,829 | ₩79,287 | ₩80,025 | -0.85% | 90.8만 |
|---|
| 2026.05.11 | ₩80,266 | ₩80,954 | ₩79,019 | ₩80,025 | -0.30% | 185.6만 |
|---|
| 2026.05.08 | ₩81,916 | ₩82,599 | ₩78,805 | ₩79,006 | -3.55% | 137.1만 |
|---|
| 2026.05.07 | ₩80,467 | ₩82,640 | ₩78,376 | ₩81,956 | +1.85% | 140.3만 |
|---|
| 2026.05.06 | ₩91,195 | ₩92,455 | ₩81,889 | ₩82,412 | -9.63% | 191.6만 |
|---|
| 2026.05.05 | ₩92,308 | ₩94,453 | ₩92,127 | ₩94,037 | +1.87% | 82.2만 |
|---|
| 2026.05.04 | ₩91,825 | ₩93,032 | ₩89,978 | ₩92,750 | +1.01% | 81.2만 |
|---|
| 2026.05.01 | ₩91,087 | ₩91,838 | ₩89,565 | ₩91,677 | +0.65% | 64.4만 |
|---|
| 2026.04.30 | ₩89,653 | ₩91,838 | ₩89,277 | ₩91,530 | +2.09% | 65.4만 |
|---|
| 2026.04.29 | ₩90,336 | ₩91,583 | ₩89,384 | ₩91,195 | +0.95% | 59.2만 |
|---|
| 2026.04.28 | ₩89,170 | ₩89,384 | ₩88,023 | ₩89,317 | +0.17% | 58.4만 |
|---|
| 2026.04.27 | ₩87,748 | ₩88,499 | ₩87,078 | ₩87,561 | -0.21% | 42.8만 |
|---|
| 2026.04.24 | ₩86,770 | ₩87,869 | ₩85,952 | ₩86,810 | +0.05% | 34.3만 |
|---|
| 2026.04.23 | ₩87,306 | ₩88,124 | ₩85,804 | ₩87,507 | +0.23% | 66만 |
|---|
| 2026.04.22 | ₩86,408 | ₩87,159 | ₩85,791 | ₩86,689 | +0.33% | 53.3만 |
|---|
| 2026.04.21 | ₩84,209 | ₩85,871 | ₩83,471 | ₩85,710 | +1.78% | 69.6만 |
|---|
| 2026.04.20 | ₩83,981 | ₩84,490 | ₩82,881 | ₩83,377 | -0.72% | 60.1만 |
|---|
| 2026.04.17 | ₩85,979 | ₩85,979 | ₩82,157 | ₩84,128 | -2.15% | 121.6만 |
|---|
| 2026.04.16 | ₩87,266 | ₩89,746 | ₩87,045 | ₩89,666 | +2.75% | 70.8만 |
|---|
| 2026.04.15 | ₩84,866 | ₩87,132 | ₩84,155 | ₩87,065 | +2.59% | 53.9만 |
|---|
| 2026.04.14 | ₩86,676 | ₩86,890 | ₩84,906 | ₩85,415 | -1.45% | 66.3만 |
|---|
| 2026.04.13 | ₩90,122 | ₩90,283 | ₩86,750 | ₩87,628 | -2.77% | 102.7만 |
|---|
| 2026.04.10 | ₩87,990 | ₩89,411 | ₩87,655 | ₩89,237 | +1.42% | 70.8만 |
|---|
| 2026.04.09 | ₩89,304 | ₩91,711 | ₩88,131 | ₩88,499 | -0.90% | 100.5만 |
|---|
| 2026.04.08 | ₩85,737 | ₩89,130 | ₩83,498 | ₩89,049 | +3.86% | 89만 |
|---|
| 2026.04.07 | ₩91,195 | ₩92,670 | ₩90,947 | ₩91,919 | +0.79% | 76.9만 |
|---|
| 2026.04.06 | ₩90,471 | ₩91,452 | ₩89,733 | ₩90,792 | +0.36% | 67.9만 |
|---|
| 2026.04.02 | ₩90,176 | ₩92,401 | ₩88,915 | ₩90,806 | +0.70% | 68.5만 |
|---|
| 2026.04.01 | ₩91,463 | ₩92,475 | ₩88,097 | ₩88,540 | -3.20% | 99.2만 |
|---|
| 2026.03.31 | ₩92,844 | ₩96,518 | ₩91,409 | ₩92,817 | -0.03% | 206.1만 |
|---|
| 2026.03.30 | ₩93,769 | ₩93,769 | ₩91,543 | ₩92,375 | -1.49% | 163.3만 |
|---|
| 2026.03.27 | ₩91,275 | ₩92,931 | ₩91,248 | ₩92,348 | +1.18% | 91.6만 |
|---|
| 2026.03.26 | ₩90,511 | ₩92,039 | ₩90,511 | ₩91,128 | +0.68% | 91.7만 |
|---|
| 2026.03.25 | ₩86,287 | ₩89,813 | ₩85,885 | ₩89,787 | +4.06% | 113.4만 |
|---|
| 2026.03.24 | ₩85,871 | ₩89,250 | ₩85,603 | ₩87,601 | +2.01% | 125.9만 |
|---|
| 2026.03.23 | ₩84,584 | ₩86,743 | ₩83,940 | ₩85,616 | +1.22% | 134.2만 |
|---|
| 2026.03.20 | ₩85,871 | ₩86,247 | ₩84,168 | ₩85,228 | -0.75% | 268만 |
|---|
| 2026.03.19 | ₩86,448 | ₩87,306 | ₩84,289 | ₩84,356 | -2.42% | 149.9만 |
|---|
| 2026.03.18 | ₩86,394 | ₩86,944 | ₩85,374 | ₩86,086 | -0.36% | 182.4만 |
|---|
| 2026.03.17 | ₩85,898 | ₩86,783 | ₩84,986 | ₩85,751 | -0.17% | 128.3만 |
|---|
| 2026.03.16 | ₩82,935 | ₩84,939 | ₩81,808 | ₩84,450 | +1.83% | 162.5만 |
|---|
| 2026.03.13 | ₩82,774 | ₩83,686 | ₩81,916 | ₩82,425 | -0.42% | 119만 |
|---|
| 2026.03.12 | ₩84,624 | ₩86,810 | ₩83,042 | ₩83,297 | -1.57% | 193.2만 |
|---|
| 2026.03.11 | ₩82,465 | ₩85,254 | ₩82,465 | ₩84,249 | +2.16% | 87.5만 |
|---|
| 2026.03.10 | ₩84,973 | ₩85,281 | ₩82,331 | ₩82,653 | -2.73% | 131.3만 |
|---|
| 2026.03.09 | ₩87,172 | ₩88,969 | ₩85,174 | ₩85,871 | -1.49% | 129.3만 |
|---|
| 2026.03.06 | ₩85,777 | ₩88,070 | ₩85,616 | ₩86,810 | +1.20% | 133.5만 |
|---|
| 2026.03.05 | ₩83,967 | ₩85,965 | ₩83,364 | ₩85,214 | +1.49% | 120.2만 |
|---|
| 2026.03.04 | ₩79,864 | ₩83,699 | ₩79,254 | ₩83,203 | +4.18% | 81.4만 |
|---|
| 2026.03.03 | ₩83,444 | ₩84,061 | ₩78,148 | ₩81,084 | -2.83% | 122.3만 |
|---|
| 2026.03.02 | ₩83,136 | ₩83,779 | ₩78,811 | ₩82,479 | -0.79% | 115만 |
|---|
| 2026.02.27 | ₩78,161 | ₩79,381 | ₩76,559 | ₩78,899 | +0.94% | 80.4만 |
|---|
| 2026.02.26 | ₩76,807 | ₩77,973 | ₩76,445 | ₩76,874 | +0.09% | 68.2만 |
|---|
| 2026.02.25 | ₩78,228 | ₩78,597 | ₩75,761 | ₩77,933 | -0.38% | 44.4만 |
|---|
| 2026.02.24 | ₩78,724 | ₩78,845 | ₩77,142 | ₩78,148 | -0.73% | 64.6만 |
|---|
| 2026.02.23 | ₩79,113 | ₩80,286 | ₩77,430 | ₩77,973 | -1.44% | 73.2만 |
|---|
| 2026.02.20 | ₩79,314 | ₩80,494 | ₩77,933 | ₩79,408 | +0.12% | 74만 |
|---|
| 2026.02.19 | ₩78,510 | ₩80,199 | ₩77,973 | ₩79,649 | +1.45% | 87.7만 |
|---|
| 2026.02.18 | ₩77,048 | ₩77,977 | ₩76,813 | ₩77,692 | +0.84% | 64.5만 |
|---|
| 2026.02.17 | ₩76,807 | ₩77,424 | ₩74,246 | ₩75,922 | -1.15% | 53.6만 |
|---|
| 2026.02.13 | ₩74,232 | ₩76,404 | ₩74,219 | ₩76,324 | +2.82% | 42.1만 |
|---|
| 2026.02.12 | ₩75,949 | ₩75,949 | ₩72,596 | ₩74,702 | -1.64% | 72.7만 |
|---|
| 2026.02.11 | ₩74,769 | ₩76,210 | ₩74,319 | ₩76,136 | +1.83% | 54.6만 |
|---|
| 2026.02.10 | ₩74,594 | ₩74,594 | ₩72,797 | ₩73,481 | -1.49% | 53.8만 |
|---|
| 2026.02.09 | ₩73,897 | ₩75,211 | ₩73,642 | ₩74,836 | +1.27% | 39.6만 |
|---|
| 2026.02.06 | ₩72,999 | ₩74,675 | ₩72,328 | ₩74,313 | +1.80% | 55.6만 |
|---|
| 2026.02.05 | ₩74,299 | ₩74,621 | ₩71,021 | ₩72,248 | -2.76% | 69.4만 |
|---|
| 2026.02.04 | ₩73,240 | ₩75,171 | ₩73,106 | ₩74,970 | +2.36% | 98.6만 |
|---|
| 2026.02.03 | ₩70,652 | ₩72,925 | ₩69,995 | ₩72,730 | +2.94% | 79.8만 |
|---|
| 2026.02.02 | ₩69,579 | ₩71,564 | ₩68,882 | ₩70,880 | +1.87% | 150.5만 |
|---|
| 2026.01.30 | ₩69,499 | ₩71,845 | ₩69,070 | ₩71,738 | +3.22% | 109.5만 |
|---|
| 2026.01.29 | ₩70,397 | ₩71,778 | ₩68,996 | ₩70,210 | -0.27% | 92.7만 |
|---|
| 2026.01.28 | ₩68,332 | ₩69,445 | ₩67,970 | ₩68,225 | -0.16% | 103.3만 |
|---|
| 2026.01.27 | ₩66,750 | ₩68,265 | ₩66,750 | ₩67,957 | +1.81% | 57.6만 |
|---|
| 2026.01.26 | ₩66,495 | ₩66,817 | ₩64,698 | ₩66,549 | +0.08% | 69.9만 |
|---|
| 2026.01.23 | ₩67,581 | ₩68,627 | ₩65,463 | ₩65,811 | -2.62% | 71만 |
|---|
| 2026.01.22 | ₩65,396 | ₩66,656 | ₩65,174 | ₩66,388 | +1.52% | 68.5만 |
|---|
| 2026.01.21 | ₩64,363 | ₩66,348 | ₩64,363 | ₩65,664 | +2.02% | 165.9만 |
|---|
| 2026.01.20 | ₩64,256 | ₩64,900 | ₩62,727 | ₩63,559 | -1.09% | 124.9만 |
|---|
| 2026.01.16 | ₩62,620 | ₩65,248 | ₩62,513 | ₩64,283 | +2.66% | 109.3만 |
|---|
| 2026.01.15 | ₩63,813 | ₩64,430 | ₩62,204 | ₩63,304 | -0.80% | 65.9만 |
|---|
| 2026.01.14 | ₩62,526 | ₩65,087 | ₩61,802 | ₩64,779 | +3.60% | 138.1만 |
|---|
| 2026.01.13 | ₩61,815 | ₩63,230 | ₩61,681 | ₩61,789 | -0.04% | 74.6만 |
|---|
| 2026.01.12 | ₩60,756 | ₩61,970 | ₩60,341 | ₩60,890 | +0.22% | 65만 |
|---|
| 2026.01.09 | ₩62,231 | ₩62,513 | ₩60,863 | ₩61,065 | -1.87% | 86.2만 |
|---|
| 2026.01.08 | ₩60,475 | ₩63,653 | ₩59,630 | ₩62,459 | +3.28% | 95.5만 |
|---|
| 2026.01.07 | ₩61,963 | ₩62,271 | ₩59,670 | ₩60,046 | -3.09% | 75.2만 |
|---|
| 2026.01.06 | ₩61,467 | ₩63,290 | ₩61,004 | ₩62,218 | +1.22% | 102.8만 |
|---|
| 2026.01.05 | ₩62,204 | ₩63,331 | ₩59,965 | ₩61,038 | -1.88% | 104.2만 |
|---|
| 2026.01.02 | ₩59,764 | ₩62,312 | ₩59,395 | ₩62,204 | +4.08% | 65.5만 |
|---|
| 2025.12.31 | ₩60,314 | ₩60,314 | ₩59,000 | ₩59,952 | -0.60% | 90.4만 |
|---|
| 2025.12.30 | ₩60,273 | ₩60,649 | ₩59,791 | ₩59,911 | -0.60% | 67.8만 |
|---|
| 2025.12.29 | ₩59,442 | ₩60,086 | ₩59,000 | ₩59,952 | +0.86% | 63.8만 |
|---|
| 2025.12.26 | ₩58,812 | ₩59,177 | ₩58,503 | ₩59,080 | +0.46% | 51.7만 |
|---|
| 2025.12.24 | ₩58,852 | ₩59,509 | ₩58,530 | ₩59,053 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩58,691 | ₩59,214 | ₩57,987 | ₩58,973 | +0.48% | 83만 |
|---|
| 2025.12.22 | ₩59,120 | ₩60,220 | ₩58,255 | ₩58,396 | -1.22% | 120.5만 |
|---|
| 2025.12.19 | ₩59,053 | ₩60,046 | ₩58,463 | ₩58,463 | -1.00% | 318.4만 |
|---|
| 2025.12.18 | ₩60,944 | ₩61,507 | ₩59,040 | ₩59,174 | -2.90% | 149.3만 |
|---|
| 2025.12.17 | ₩60,770 | ₩61,252 | ₩60,072 | ₩60,998 | +0.38% | 104.6만 |
|---|
| 2025.12.16 | ₩62,338 | ₩62,741 | ₩59,804 | ₩59,858 | -3.98% | 88.3만 |
|---|
| 2025.12.15 | ₩64,618 | ₩65,074 | ₩61,856 | ₩62,741 | -2.91% | 100.3만 |
|---|
| 2025.12.12 | ₩64,162 | ₩65,583 | ₩63,425 | ₩64,792 | +0.98% | 73.1만 |
|---|
| 2025.12.11 | ₩62,969 | ₩63,223 | ₩62,318 | ₩63,210 | +0.38% | 59.2만 |
|---|
| 2025.12.10 | ₩63,411 | ₩64,243 | ₩62,245 | ₩63,800 | +0.61% | 99.2만 |
|---|
| 2025.12.09 | ₩62,982 | ₩64,095 | ₩62,982 | ₩63,639 | +1.04% | 57.6만 |
|---|
| 2025.12.08 | ₩63,358 | ₩64,658 | ₩62,607 | ₩63,371 | +0.02% | 66만 |
|---|
| 2025.12.05 | ₩63,720 | ₩65,349 | ₩63,720 | ₩63,880 | +0.25% | 68.2만 |
|---|
| 2025.12.04 | ₩63,733 | ₩64,580 | ₩63,559 | ₩64,015 | +0.44% | 59.6만 |
|---|
| 2025.12.03 | ₩63,948 | ₩64,497 | ₩63,612 | ₩64,015 | +0.10% | 81.7만 |
|---|
| 2025.12.02 | ₩64,001 | ₩64,283 | ₩62,405 | ₩63,599 | -0.63% | 65.3만 |
|---|
| 2025.12.01 | ₩63,532 | ₩64,350 | ₩63,371 | ₩63,438 | -0.15% | 84.7만 |
|---|
| 2025.11.28 | ₩62,620 | ₩64,135 | ₩62,607 | ₩64,068 | +2.31% | 58.4만 |
|---|
| 2025.11.26 | ₩62,312 | ₩63,880 | ₩62,312 | ₩62,888 | +0.93% | 121.3만 |
|---|
| 2025.11.25 | ₩61,681 | ₩62,540 | ₩61,252 | ₩62,164 | +0.78% | 69만 |
|---|
| 2025.11.24 | ₩61,400 | ₩62,768 | ₩60,863 | ₩62,526 | +1.83% | 57.9만 |
|---|
| 2025.11.21 | ₩61,748 | ₩62,942 | ₩61,038 | ₩62,017 | +0.43% | 122.4만 |
|---|
| 2025.11.20 | ₩63,974 | ₩65,744 | ₩61,681 | ₩61,842 | -3.33% | 106만 |
|---|
| 2025.11.19 | ₩62,888 | ₩63,847 | ₩62,218 | ₩63,760 | +1.39% | 74.9만 |
|---|
| 2025.11.18 | ₩63,317 | ₩64,926 | ₩62,969 | ₩64,336 | +1.61% | 70.2만 |
|---|
| 2025.11.17 | ₩65,436 | ₩65,436 | ₩63,317 | ₩64,068 | -2.09% | 106.2만 |
|---|
| 2025.11.14 | ₩65,516 | ₩65,704 | ₩64,310 | ₩65,476 | -0.06% | 123만 |
|---|
| 2025.11.13 | ₩64,470 | ₩66,442 | ₩64,457 | ₩65,543 | +1.66% | 140.1만 |
|---|
| 2025.11.12 | ₩63,706 | ₩64,209 | ₩63,384 | ₩63,974 | +0.42% | 110.6만 |
|---|
| 2025.11.11 | ₩63,103 | ₩65,382 | ₩63,103 | ₩64,470 | +2.17% | 80.3만 |
|---|
| 2025.11.10 | ₩62,043 | ₩63,170 | ₩61,145 | ₩63,156 | +1.79% | 85.7만 |
|---|
| 2025.11.07 | ₩62,137 | ₩62,828 | ₩61,279 | ₩61,909 | -0.37% | 78만 |
|---|
| 2025.11.06 | ₩61,896 | ₩62,888 | ₩61,212 | ₩61,856 | -0.06% | 94.4만 |
|---|
| 2025.11.05 | ₩60,488 | ₩65,959 | ₩60,488 | ₩62,043 | +2.57% | 192.3만 |
|---|
| 2025.11.04 | ₩62,043 | ₩63,297 | ₩61,212 | ₩62,553 | +0.82% | 87.2만 |
|---|
| 2025.11.03 | ₩62,942 | ₩63,693 | ₩61,856 | ₩63,237 | +0.47% | 73.6만 |
|---|
| 2025.10.31 | ₩63,170 | ₩63,787 | ₩62,446 | ₩63,250 | +0.13% | 65.8만 |
|---|
| 2025.10.30 | ₩62,473 | ₩63,793 | ₩62,057 | ₩62,861 | +0.62% | 73.2만 |
|---|
| 2025.10.29 | ₩62,754 | ₩63,961 | ₩62,151 | ₩62,848 | +0.15% | 76.9만 |
|---|
| 2025.10.28 | ₩62,794 | ₩63,304 | ₩62,104 | ₩62,915 | +0.19% | 85.4만 |
|---|
| 2025.10.27 | ₩64,283 | ₩64,685 | ₩63,076 | ₩63,478 | -1.25% | 44.7만 |
|---|
| 2025.10.24 | ₩65,235 | ₩65,235 | ₩63,639 | ₩63,787 | -2.22% | 53.6만 |
|---|
| 2025.10.23 | ₩65,060 | ₩65,852 | ₩64,705 | ₩65,154 | +0.14% | 74.4만 |
|---|
| 2025.10.22 | ₩63,183 | ₩63,599 | ₩62,312 | ₩63,009 | -0.28% | 70.8만 |
|---|
| 2025.10.21 | ₩62,835 | ₩63,606 | ₩62,057 | ₩62,446 | -0.62% | 74.7만 |
|---|
| 2025.10.20 | ₩63,250 | ₩64,444 | ₩62,928 | ₩63,009 | -0.38% | 92.1만 |
|---|
| 2025.10.17 | ₩62,902 | ₩63,532 | ₩61,950 | ₩63,398 | +0.79% | 66.5만 |
|---|
| 2025.10.16 | ₩64,336 | ₩65,007 | ₩62,513 | ₩62,902 | -2.23% | 77.6만 |
|---|
| 2025.10.15 | ₩65,060 | ₩65,577 | ₩63,867 | ₩64,283 | -1.20% | 60.3만 |
|---|
| 2025.10.14 | ₩65,288 | ₩65,785 | ₩64,444 | ₩64,685 | -0.92% | 91.7만 |
|---|
| 2025.10.13 | ₩66,924 | ₩67,206 | ₩65,677 | ₩66,750 | -0.26% | 84.3만 |
|---|
| 2025.10.10 | ₩68,882 | ₩69,526 | ₩65,315 | ₩65,369 | -5.10% | 144.7만 |
|---|