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 | ₩70,646 | ₩71,678 | ₩65,309 | ₩70,967 | +0.46% | 68.7만 |
| 2026.10.08 | ₩70,874 | ₩71,296 | ₩70,364 | ₩71,088 | +0.30% | 91.2만 |
| 2026.10.07 | ₩70,472 | ₩71,376 | ₩68,763 | ₩69,761 | -1.01% | 57.8만 |
| 2026.10.06 | ₩70,699 | ₩71,410 | ₩70,117 | ₩70,311 | -0.55% | 60.1만 |
| 2026.10.05 | ₩70,083 | ₩71,946 | ₩69,078 | ₩71,034 | +1.36% | 73.6만 |
| 2026.10.02 | ₩68,663 | ₩70,579 | ₩68,663 | ₩70,257 | +2.32% | 72.6만 |
| 2026.10.01 | ₩68,046 | ₩69,795 | ₩67,349 | ₩69,225 | +1.73% | 87.7만 |
| 2026.09.30 | ₩68,931 | ₩69,755 | ₩68,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,073 |
| -1.24% |
| 106.2만 |
| 2026.09.29 | ₩68,555 | ₩69,290 | ₩68,100 | ₩68,462 | -0.14% | 68.1만 |
|---|
| 2026.09.28 | ₩70,874 | ₩71,262 | ₩69,246 | ₩69,467 | -1.99% | 60.9만 |
|---|
| 2026.09.25 | ₩69,199 | ₩70,713 | ₩68,716 | ₩70,364 | +1.68% | 93.6만 |
|---|
| 2026.09.24 | ₩70,766 | ₩71,383 | ₩69,668 | ₩70,257 | -0.72% | 105.2만 |
|---|
| 2026.09.23 | ₩70,364 | ₩71,142 | ₩69,672 | ₩69,815 | -0.78% | 68.3만 |
|---|
| 2026.09.22 | ₩69,828 | ₩71,946 | ₩69,400 | ₩69,721 | -0.15% | 99.8만 |
|---|
| 2026.09.21 | ₩71,785 | ₩72,093 | ₩70,398 | ₩70,699 | -1.51% | 72.2만 |
|---|
| 2026.09.18 | ₩72,803 | ₩74,251 | ₩72,357 | ₩72,455 | -0.48% | 184.7만 |
|---|
| 2026.09.17 | ₩72,013 | ₩73,768 | ₩71,329 | ₩72,924 | +1.27% | 87.8만 |
|---|
| 2026.09.16 | ₩76,140 | ₩76,395 | ₩72,455 | ₩72,991 | -4.14% | 113.4만 |
|---|
| 2026.09.15 | ₩75,711 | ₩77,735 | ₩75,644 | ₩77,239 | +2.02% | 86.3만 |
|---|
| 2026.09.14 | ₩76,810 | ₩77,299 | ₩74,498 | ₩74,760 | -2.67% | 103.2만 |
|---|
| 2026.09.11 | ₩75,457 | ₩76,529 | ₩74,679 | ₩76,046 | +0.78% | 93.6만 |
|---|
| 2026.09.10 | ₩77,118 | ₩77,132 | ₩74,572 | ₩75,376 | -2.26% | 111.2만 |
|---|
| 2026.09.09 | ₩75,443 | ₩76,756 | ₩74,311 | ₩75,979 | +0.71% | 90.3만 |
|---|
| 2026.09.08 | ₩74,117 | ₩75,135 | ₩73,721 | ₩74,465 | +0.47% | 116.7만 |
|---|
| 2026.09.04 | ₩71,021 | ₩73,058 | ₩69,922 | ₩72,656 | +2.30% | 104.3만 |
|---|
| 2026.09.03 | ₩71,704 | ₩72,267 | ₩71,021 | ₩71,584 | -0.17% | 86만 |
|---|
| 2026.09.02 | ₩71,503 | ₩72,642 | ₩71,503 | ₩71,785 | +0.39% | 64.1만 |
|---|
| 2026.09.01 | ₩72,080 | ₩72,267 | ₩71,215 | ₩72,200 | +0.17% | 70.9만 |
|---|
| 2026.08.31 | ₩71,235 | ₩71,771 | ₩69,949 | ₩71,061 | -0.24% | 55.3만 |
|---|
| 2026.08.28 | ₩71,048 | ₩71,550 | ₩69,775 | ₩69,989 | -1.49% | 40.9만 |
|---|
| 2026.08.27 | ₩70,324 | ₩71,557 | ₩69,373 | ₩70,941 | +0.88% | 46.3만 |
|---|
| 2026.08.26 | ₩68,515 | ₩70,659 | ₩68,368 | ₩70,405 | +2.76% | 84.2만 |
|---|
| 2026.08.25 | ₩68,998 | ₩70,391 | ₩68,864 | ₩69,239 | +0.35% | 73.6만 |
|---|
| 2026.08.24 | ₩70,793 | ₩71,097 | ₩69,292 | ₩70,150 | -0.91% | 93.2만 |
|---|
| 2026.08.21 | ₩71,905 | ₩72,602 | ₩71,316 | ₩71,343 | -0.78% | 115.3만 |
|---|
| 2026.08.20 | ₩73,111 | ₩73,909 | ₩70,552 | ₩71,570 | -2.11% | 105만 |
|---|
| 2026.08.19 | ₩71,865 | ₩72,709 | ₩71,704 | ₩72,080 | +0.30% | 85만 |
|---|
| 2026.08.18 | ₩72,723 | ₩72,944 | ₩70,793 | ₩71,209 | -2.08% | 82.3만 |
|---|
| 2026.08.17 | ₩71,544 | ₩71,852 | ₩70,391 | ₩71,731 | +0.26% | 98.9만 |
|---|
| 2026.08.14 | ₩71,048 | ₩72,441 | ₩71,048 | ₩71,436 | +0.55% | 58.6만 |
|---|
| 2026.08.13 | ₩70,552 | ₩71,490 | ₩70,043 | ₩70,686 | +0.19% | 54.9만 |
|---|
| 2026.08.12 | ₩72,093 | ₩73,125 | ₩71,396 | ₩71,651 | -0.61% | 62.9만 |
|---|
| 2026.08.11 | ₩72,147 | ₩73,929 | ₩72,147 | ₩72,535 | +0.54% | 95.1만 |
|---|
| 2026.08.10 | ₩68,663 | ₩73,460 | ₩68,663 | ₩72,026 | +4.90% | 176.5만 |
|---|
| 2026.08.07 | ₩69,962 | ₩70,525 | ₩69,292 | ₩69,788 | -0.25% | 112.3만 |
|---|
| 2026.08.06 | ₩70,070 | ₩70,914 | ₩69,507 | ₩70,458 | +0.55% | 93.6만 |
|---|
| 2026.08.05 | ₩70,713 | ₩71,021 | ₩68,160 | ₩68,810 | -2.69% | 79.1만 |
|---|
| 2026.08.04 | ₩68,890 | ₩70,525 | ₩68,086 | ₩70,324 | +2.08% | 70.1만 |
|---|
| 2026.08.03 | ₩68,676 | ₩70,351 | ₩68,368 | ₩69,869 | +1.74% | 51.1만 |
|---|
| 2026.07.31 | ₩68,890 | ₩70,579 | ₩68,316 | ₩70,512 | +2.35% | 67.9만 |
|---|
| 2026.07.30 | ₩66,934 | ₩68,636 | ₩66,344 | ₩68,435 | +2.24% | 66만 |
|---|
| 2026.07.29 | ₩68,073 | ₩68,663 | ₩67,189 | ₩67,792 | -0.41% | 82.8만 |
|---|
| 2026.07.28 | ₩68,368 | ₩68,569 | ₩65,996 | ₩66,063 | -3.37% | 63.5만 |
|---|
| 2026.07.27 | ₩69,520 | ₩71,048 | ₩67,966 | ₩68,113 | -2.02% | 104.7만 |
|---|
| 2026.07.24 | ₩73,058 | ₩73,567 | ₩71,289 | ₩71,651 | -1.93% | 89.2만 |
|---|
| 2026.07.23 | ₩73,433 | ₩74,679 | ₩72,348 | ₩72,696 | -1.00% | 108.6만 |
|---|
| 2026.07.22 | ₩72,281 | ₩73,018 | ₩71,195 | ₩72,147 | -0.19% | 54.8만 |
|---|
| 2026.07.21 | ₩70,431 | ₩71,544 | ₩70,378 | ₩71,436 | +1.43% | 62.2만 |
|---|
| 2026.07.20 | ₩70,418 | ₩71,249 | ₩69,936 | ₩70,016 | -0.57% | 58.3만 |
|---|
| 2026.07.17 | ₩70,766 | ₩71,959 | ₩69,587 | ₩70,793 | +0.04% | 64.6만 |
|---|
| 2026.07.16 | ₩70,056 | ₩70,740 | ₩69,493 | ₩69,802 | -0.36% | 70만 |
|---|
| 2026.07.15 | ₩70,029 | ₩70,793 | ₩68,220 | ₩70,043 | +0.02% | 71.3만 |
|---|
| 2026.07.14 | ₩72,066 | ₩72,334 | ₩69,071 | ₩70,110 | -2.71% | 77.3만 |
|---|
| 2026.07.13 | ₩71,624 | ₩72,361 | ₩71,061 | ₩71,477 | -0.21% | 73.2만 |
|---|
| 2026.07.10 | ₩70,860 | ₩71,075 | ₩69,252 | ₩70,311 | -0.78% | 54.4만 |
|---|
| 2026.07.09 | ₩69,922 | ₩70,914 | ₩68,998 | ₩70,525 | +0.86% | 79.7만 |
|---|
| 2026.07.08 | ₩69,614 | ₩70,512 | ₩69,011 | ₩70,512 | +1.29% | 73.7만 |
|---|
| 2026.07.07 | ₩68,167 | ₩69,038 | ₩67,390 | ₩68,435 | +0.39% | 76.9만 |
|---|
| 2026.07.06 | ₩68,421 | ₩68,703 | ₩67,135 | ₩67,430 | -1.45% | 57.1만 |
|---|
| 2026.07.02 | ₩69,761 | ₩70,579 | ₩68,040 | ₩68,689 | -1.54% | 68.8만 |
|---|
| 2026.07.01 | ₩69,386 | ₩70,559 | ₩68,529 | ₩69,346 | -0.06% | 99.9만 |
|---|
| 2026.06.30 | ₩71,343 | ₩72,090 | ₩70,351 | ₩70,847 | -0.69% | 91.4만 |
|---|
| 2026.06.29 | ₩71,745 | ₩72,267 | ₩70,324 | ₩70,485 | -1.76% | 79.3만 |
|---|
| 2026.06.26 | ₩71,691 | ₩72,415 | ₩70,921 | ₩71,972 | +0.39% | 192.7만 |
|---|
| 2026.06.25 | ₩70,874 | ₩72,803 | ₩70,874 | ₩72,066 | +1.68% | 74.5만 |
|---|
| 2026.06.24 | ₩68,931 | ₩72,039 | ₩68,107 | ₩71,584 | +3.85% | 136.7만 |
|---|
| 2026.06.23 | ₩71,008 | ₩72,776 | ₩70,713 | ₩70,887 | -0.17% | 78.8만 |
|---|
| 2026.06.22 | ₩74,036 | ₩74,827 | ₩72,616 | ₩73,446 | -0.80% | 123.5만 |
|---|
| 2026.06.18 | ₩72,776 | ₩74,170 | ₩72,093 | ₩74,103 | +1.82% | 171.6만 |
|---|
| 2026.06.17 | ₩74,988 | ₩75,550 | ₩73,601 | ₩74,170 | -1.09% | 66.7만 |
|---|
| 2026.06.16 | ₩74,264 | ₩76,086 | ₩73,956 | ₩75,376 | +1.50% | 66.8만 |
|---|
| 2026.06.15 | ₩75,939 | ₩76,897 | ₩74,733 | ₩75,832 | -0.14% | 71.2만 |
|---|
| 2026.06.12 | ₩75,390 | ₩79,021 | ₩74,787 | ₩78,539 | +4.18% | 48.2만 |
|---|
| 2026.06.11 | ₩79,972 | ₩80,080 | ₩76,100 | ₩76,194 | -4.73% | 72.8만 |
|---|
| 2026.06.10 | ₩79,503 | ₩80,810 | ₩78,833 | ₩78,887 | -0.78% | 58.5만 |
|---|
| 2026.06.09 | ₩80,013 | ₩80,247 | ₩77,708 | ₩78,324 | -2.11% | 88.2만 |
|---|
| 2026.06.08 | ₩79,235 | ₩80,924 | ₩79,235 | ₩80,401 | +1.47% | 53.2만 |
|---|
| 2026.06.05 | ₩81,567 | ₩82,492 | ₩78,150 | ₩78,177 | -4.16% | 63.5만 |
|---|
| 2026.06.04 | ₩82,652 | ₩83,215 | ₩81,487 | ₩81,741 | -1.10% | 76.8만 |
|---|
| 2026.06.03 | ₩83,001 | ₩84,944 | ₩82,116 | ₩83,349 | +0.42% | 66.9만 |
|---|
| 2026.06.02 | ₩82,157 | ₩82,800 | ₩81,118 | ₩82,693 | +0.65% | 58.3만 |
|---|
| 2026.06.01 | ₩80,642 | ₩82,746 | ₩80,642 | ₩82,545 | +2.36% | 80.4만 |
|---|
| 2026.05.29 | ₩80,696 | ₩81,245 | ₩78,793 | ₩79,450 | -1.54% | 128.9만 |
|---|
| 2026.05.28 | ₩81,567 | ₩82,284 | ₩79,986 | ₩81,688 | +0.15% | 79.2만 |
|---|
| 2026.05.27 | ₩80,307 | ₩81,828 | ₩79,704 | ₩80,066 | -0.30% | 48.5만 |
|---|
| 2026.05.26 | ₩83,121 | ₩84,059 | ₩81,473 | ₩82,063 | -1.27% | 54.8만 |
|---|
| 2026.05.22 | ₩82,800 | ₩84,327 | ₩82,572 | ₩83,135 | +0.40% | 59.2만 |
|---|
| 2026.05.21 | ₩84,971 | ₩85,560 | ₩82,498 | ₩83,430 | -1.81% | 86.3만 |
|---|
| 2026.05.20 | ₩83,992 | ₩85,627 | ₩82,237 | ₩82,907 | -1.29% | 52.5만 |
|---|
| 2026.05.19 | ₩84,689 | ₩84,729 | ₩82,204 | ₩83,711 | -1.16% | 50.3만 |
|---|
| 2026.05.18 | ₩81,768 | ₩84,173 | ₩81,071 | ₩83,751 | +2.43% | 58.1만 |
|---|
| 2026.05.15 | ₩79,570 | ₩82,646 | ₩79,570 | ₩81,929 | +2.96% | 69.2만 |
|---|
| 2026.05.14 | ₩79,597 | ₩80,817 | ₩79,410 | ₩80,187 | +0.74% | 51.6만 |
|---|
| 2026.05.13 | ₩79,865 | ₩79,972 | ₩77,701 | ₩79,490 | -0.47% | 106.1만 |
|---|
| 2026.05.12 | ₩80,656 | ₩80,776 | ₩79,235 | ₩79,972 | -0.85% | 90.8만 |
|---|
| 2026.05.11 | ₩80,214 | ₩80,901 | ₩78,967 | ₩79,972 | -0.30% | 185.6만 |
|---|
| 2026.05.08 | ₩81,862 | ₩82,545 | ₩78,753 | ₩78,954 | -3.55% | 137.1만 |
|---|
| 2026.05.07 | ₩80,415 | ₩82,585 | ₩78,324 | ₩81,902 | +1.85% | 140.3만 |
|---|
| 2026.05.06 | ₩91,135 | ₩92,394 | ₩81,835 | ₩82,358 | -9.63% | 191.6만 |
|---|
| 2026.05.05 | ₩92,247 | ₩94,391 | ₩92,066 | ₩93,976 | +1.87% | 82.2만 |
|---|
| 2026.05.04 | ₩91,765 | ₩92,971 | ₩89,919 | ₩92,689 | +1.01% | 81.2만 |
|---|
| 2026.05.01 | ₩91,028 | ₩91,778 | ₩89,507 | ₩91,617 | +0.65% | 64.4만 |
|---|
| 2026.04.30 | ₩89,594 | ₩91,778 | ₩89,219 | ₩91,470 | +2.09% | 65.4만 |
|---|
| 2026.04.29 | ₩90,277 | ₩91,523 | ₩89,326 | ₩91,135 | +0.95% | 59.2만 |
|---|
| 2026.04.28 | ₩89,111 | ₩89,326 | ₩87,966 | ₩89,259 | +0.17% | 58.4만 |
|---|
| 2026.04.27 | ₩87,691 | ₩88,441 | ₩87,021 | ₩87,503 | -0.21% | 42.8만 |
|---|
| 2026.04.24 | ₩86,713 | ₩87,812 | ₩85,895 | ₩86,753 | +0.05% | 34.3만 |
|---|
| 2026.04.23 | ₩87,249 | ₩88,066 | ₩85,748 | ₩87,450 | +0.23% | 66만 |
|---|
| 2026.04.22 | ₩86,351 | ₩87,101 | ₩85,734 | ₩86,632 | +0.33% | 53.3만 |
|---|
| 2026.04.21 | ₩84,153 | ₩85,815 | ₩83,416 | ₩85,654 | +1.78% | 69.6만 |
|---|
| 2026.04.20 | ₩83,925 | ₩84,435 | ₩82,827 | ₩83,322 | -0.72% | 60.1만 |
|---|
| 2026.04.17 | ₩85,922 | ₩85,922 | ₩82,103 | ₩84,073 | -2.15% | 121.6만 |
|---|
| 2026.04.16 | ₩87,209 | ₩89,688 | ₩86,987 | ₩89,607 | +2.75% | 70.8만 |
|---|
| 2026.04.15 | ₩84,810 | ₩87,075 | ₩84,100 | ₩87,007 | +2.59% | 53.9만 |
|---|
| 2026.04.14 | ₩86,619 | ₩86,833 | ₩84,850 | ₩85,359 | -1.45% | 66.3만 |
|---|
| 2026.04.13 | ₩90,063 | ₩90,224 | ₩86,693 | ₩87,570 | -2.77% | 102.7만 |
|---|
| 2026.04.10 | ₩87,932 | ₩89,353 | ₩87,597 | ₩89,178 | +1.42% | 70.8만 |
|---|
| 2026.04.09 | ₩89,245 | ₩91,651 | ₩88,073 | ₩88,441 | -0.90% | 100.5만 |
|---|
| 2026.04.08 | ₩85,681 | ₩89,071 | ₩83,443 | ₩88,991 | +3.86% | 89만 |
|---|
| 2026.04.07 | ₩91,135 | ₩92,609 | ₩90,887 | ₩91,858 | +0.79% | 76.9만 |
|---|
| 2026.04.06 | ₩90,411 | ₩91,392 | ₩89,674 | ₩90,733 | +0.36% | 67.9만 |
|---|
| 2026.04.02 | ₩90,116 | ₩92,341 | ₩88,857 | ₩90,746 | +0.70% | 68.5만 |
|---|
| 2026.04.01 | ₩91,403 | ₩92,414 | ₩88,039 | ₩88,482 | -3.20% | 99.2만 |
|---|
| 2026.03.31 | ₩92,783 | ₩96,455 | ₩91,349 | ₩92,756 | -0.03% | 206.1만 |
|---|
| 2026.03.30 | ₩93,708 | ₩93,708 | ₩91,483 | ₩92,314 | -1.49% | 163.3만 |
|---|
| 2026.03.27 | ₩91,215 | ₩92,870 | ₩91,188 | ₩92,287 | +1.18% | 91.6만 |
|---|
| 2026.03.26 | ₩90,451 | ₩91,979 | ₩90,451 | ₩91,068 | +0.68% | 91.7만 |
|---|
| 2026.03.25 | ₩86,230 | ₩89,755 | ₩85,828 | ₩89,728 | +4.06% | 113.4만 |
|---|
| 2026.03.24 | ₩85,815 | ₩89,192 | ₩85,547 | ₩87,544 | +2.01% | 125.9만 |
|---|
| 2026.03.23 | ₩84,528 | ₩86,686 | ₩83,885 | ₩85,560 | +1.22% | 134.2만 |
|---|
| 2026.03.20 | ₩85,815 | ₩86,190 | ₩84,113 | ₩85,172 | -0.75% | 268만 |
|---|
| 2026.03.19 | ₩86,391 | ₩87,249 | ₩84,234 | ₩84,301 | -2.42% | 149.9만 |
|---|
| 2026.03.18 | ₩86,337 | ₩86,887 | ₩85,318 | ₩86,029 | -0.36% | 182.4만 |
|---|
| 2026.03.17 | ₩85,842 | ₩86,726 | ₩84,930 | ₩85,694 | -0.17% | 128.3만 |
|---|
| 2026.03.16 | ₩82,880 | ₩84,884 | ₩81,755 | ₩84,394 | +1.83% | 162.5만 |
|---|
| 2026.03.13 | ₩82,719 | ₩83,631 | ₩81,862 | ₩82,371 | -0.42% | 119만 |
|---|
| 2026.03.12 | ₩84,569 | ₩86,753 | ₩82,987 | ₩83,242 | -1.57% | 193.2만 |
|---|
| 2026.03.11 | ₩82,411 | ₩85,198 | ₩82,411 | ₩84,193 | +2.16% | 87.5만 |
|---|
| 2026.03.10 | ₩84,917 | ₩85,225 | ₩82,277 | ₩82,599 | -2.73% | 131.3만 |
|---|
| 2026.03.09 | ₩87,115 | ₩88,910 | ₩85,118 | ₩85,815 | -1.49% | 129.3만 |
|---|
| 2026.03.06 | ₩85,721 | ₩88,013 | ₩85,560 | ₩86,753 | +1.20% | 133.5만 |
|---|
| 2026.03.05 | ₩83,912 | ₩85,909 | ₩83,309 | ₩85,158 | +1.49% | 120.2만 |
|---|
| 2026.03.04 | ₩79,812 | ₩83,644 | ₩79,202 | ₩83,148 | +4.18% | 81.4만 |
|---|
| 2026.03.03 | ₩83,389 | ₩84,006 | ₩78,096 | ₩81,031 | -2.83% | 122.3만 |
|---|
| 2026.03.02 | ₩83,081 | ₩83,724 | ₩78,760 | ₩82,425 | -0.79% | 115만 |
|---|
| 2026.02.27 | ₩78,110 | ₩79,329 | ₩76,508 | ₩78,847 | +0.94% | 80.4만 |
|---|
| 2026.02.26 | ₩76,756 | ₩77,922 | ₩76,395 | ₩76,823 | +0.09% | 68.2만 |
|---|
| 2026.02.25 | ₩78,177 | ₩78,545 | ₩75,711 | ₩77,882 | -0.38% | 44.4만 |
|---|
| 2026.02.24 | ₩78,673 | ₩78,793 | ₩77,091 | ₩78,096 | -0.73% | 64.6만 |
|---|
| 2026.02.23 | ₩79,061 | ₩80,234 | ₩77,379 | ₩77,922 | -1.44% | 73.2만 |
|---|
| 2026.02.20 | ₩79,262 | ₩80,441 | ₩77,882 | ₩79,356 | +0.12% | 74만 |
|---|
| 2026.02.19 | ₩78,458 | ₩80,147 | ₩77,922 | ₩79,597 | +1.45% | 87.7만 |
|---|
| 2026.02.18 | ₩76,998 | ₩77,926 | ₩76,763 | ₩77,641 | +0.84% | 64.5만 |
|---|
| 2026.02.17 | ₩76,756 | ₩77,373 | ₩74,197 | ₩75,872 | -1.15% | 53.6만 |
|---|
| 2026.02.13 | ₩74,184 | ₩76,354 | ₩74,170 | ₩76,274 | +2.82% | 42.1만 |
|---|
| 2026.02.12 | ₩75,899 | ₩75,899 | ₩72,549 | ₩74,653 | -1.64% | 72.7만 |
|---|
| 2026.02.11 | ₩74,720 | ₩76,160 | ₩74,271 | ₩76,086 | +1.83% | 54.6만 |
|---|
| 2026.02.10 | ₩74,545 | ₩74,545 | ₩72,750 | ₩73,433 | -1.49% | 53.8만 |
|---|
| 2026.02.09 | ₩73,849 | ₩75,162 | ₩73,594 | ₩74,787 | +1.27% | 39.6만 |
|---|
| 2026.02.06 | ₩72,951 | ₩74,626 | ₩72,281 | ₩74,264 | +1.80% | 55.6만 |
|---|
| 2026.02.05 | ₩74,251 | ₩74,572 | ₩70,974 | ₩72,200 | -2.76% | 69.4만 |
|---|
| 2026.02.04 | ₩73,192 | ₩75,122 | ₩73,058 | ₩74,921 | +2.36% | 98.6만 |
|---|
| 2026.02.03 | ₩70,606 | ₩72,877 | ₩69,949 | ₩72,683 | +2.94% | 79.8만 |
|---|
| 2026.02.02 | ₩69,534 | ₩71,517 | ₩68,837 | ₩70,833 | +1.87% | 150.5만 |
|---|
| 2026.01.30 | ₩69,453 | ₩71,798 | ₩69,024 | ₩71,691 | +3.22% | 109.5만 |
|---|
| 2026.01.29 | ₩70,351 | ₩71,731 | ₩68,951 | ₩70,163 | -0.27% | 92.7만 |
|---|
| 2026.01.28 | ₩68,287 | ₩69,400 | ₩67,926 | ₩68,180 | -0.16% | 103.3만 |
|---|
| 2026.01.27 | ₩66,706 | ₩68,220 | ₩66,706 | ₩67,912 | +1.81% | 57.6만 |
|---|
| 2026.01.26 | ₩66,452 | ₩66,773 | ₩64,656 | ₩66,505 | +0.08% | 69.9만 |
|---|
| 2026.01.23 | ₩67,537 | ₩68,582 | ₩65,420 | ₩65,768 | -2.62% | 71만 |
|---|
| 2026.01.22 | ₩65,353 | ₩66,612 | ₩65,132 | ₩66,344 | +1.52% | 68.5만 |
|---|
| 2026.01.21 | ₩64,321 | ₩66,304 | ₩64,321 | ₩65,621 | +2.02% | 165.9만 |
|---|
| 2026.01.20 | ₩64,214 | ₩64,857 | ₩62,686 | ₩63,517 | -1.09% | 124.9만 |
|---|
| 2026.01.16 | ₩62,579 | ₩65,205 | ₩62,472 | ₩64,241 | +2.66% | 109.3만 |
|---|
| 2026.01.15 | ₩63,772 | ₩64,388 | ₩62,164 | ₩63,262 | -0.80% | 65.9만 |
|---|
| 2026.01.14 | ₩62,485 | ₩65,045 | ₩61,762 | ₩64,736 | +3.60% | 138.1만 |
|---|
| 2026.01.13 | ₩61,775 | ₩63,189 | ₩61,641 | ₩61,748 | -0.04% | 74.6만 |
|---|
| 2026.01.12 | ₩60,716 | ₩61,929 | ₩60,301 | ₩60,850 | +0.22% | 65만 |
|---|
| 2026.01.09 | ₩62,190 | ₩62,472 | ₩60,824 | ₩61,025 | -1.87% | 86.2만 |
|---|
| 2026.01.08 | ₩60,435 | ₩63,611 | ₩59,591 | ₩62,418 | +3.28% | 95.5만 |
|---|
| 2026.01.07 | ₩61,922 | ₩62,231 | ₩59,631 | ₩60,006 | -3.09% | 75.2만 |
|---|
| 2026.01.06 | ₩61,427 | ₩63,249 | ₩60,964 | ₩62,177 | +1.22% | 102.8만 |
|---|
| 2026.01.05 | ₩62,164 | ₩63,289 | ₩59,926 | ₩60,998 | -1.88% | 104.2만 |
|---|
| 2026.01.02 | ₩59,725 | ₩62,271 | ₩59,356 | ₩62,164 | +4.08% | 65.5만 |
|---|
| 2025.12.31 | ₩60,274 | ₩60,274 | ₩58,961 | ₩59,912 | -0.60% | 90.4만 |
|---|
| 2025.12.30 | ₩60,234 | ₩60,609 | ₩59,751 | ₩59,872 | -0.60% | 67.8만 |
|---|
| 2025.12.29 | ₩59,403 | ₩60,046 | ₩58,961 | ₩59,912 | +0.86% | 63.8만 |
|---|
| 2025.12.26 | ₩58,773 | ₩59,138 | ₩58,465 | ₩59,041 | +0.46% | 51.7만 |
|---|
| 2025.12.24 | ₩58,813 | ₩59,470 | ₩58,492 | ₩59,014 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩58,653 | ₩59,175 | ₩57,949 | ₩58,934 | +0.48% | 83만 |
|---|
| 2025.12.22 | ₩59,081 | ₩60,180 | ₩58,217 | ₩58,358 | -1.22% | 120.5만 |
|---|
| 2025.12.19 | ₩59,014 | ₩60,006 | ₩58,425 | ₩58,425 | -1.00% | 318.4만 |
|---|
| 2025.12.18 | ₩60,904 | ₩61,467 | ₩59,001 | ₩59,135 | -2.90% | 149.3만 |
|---|
| 2025.12.17 | ₩60,730 | ₩61,212 | ₩60,033 | ₩60,958 | +0.38% | 104.6만 |
|---|
| 2025.12.16 | ₩62,298 | ₩62,700 | ₩59,765 | ₩59,818 | -3.98% | 88.3만 |
|---|
| 2025.12.15 | ₩64,576 | ₩65,031 | ₩61,815 | ₩62,700 | -2.91% | 100.3만 |
|---|
| 2025.12.12 | ₩64,120 | ₩65,540 | ₩63,383 | ₩64,750 | +0.98% | 73.1만 |
|---|
| 2025.12.11 | ₩62,927 | ₩63,182 | ₩62,277 | ₩63,169 | +0.38% | 59.2만 |
|---|
| 2025.12.10 | ₩63,370 | ₩64,200 | ₩62,204 | ₩63,758 | +0.61% | 99.2만 |
|---|
| 2025.12.09 | ₩62,941 | ₩64,053 | ₩62,941 | ₩63,597 | +1.04% | 57.6만 |
|---|
| 2025.12.08 | ₩63,316 | ₩64,616 | ₩62,566 | ₩63,329 | +0.02% | 66만 |
|---|
| 2025.12.05 | ₩63,678 | ₩65,306 | ₩63,678 | ₩63,839 | +0.25% | 68.2만 |
|---|
| 2025.12.04 | ₩63,691 | ₩64,538 | ₩63,517 | ₩63,973 | +0.44% | 59.6만 |
|---|
| 2025.12.03 | ₩63,906 | ₩64,455 | ₩63,571 | ₩63,973 | +0.10% | 81.7만 |
|---|
| 2025.12.02 | ₩63,959 | ₩64,241 | ₩62,365 | ₩63,557 | -0.63% | 65.3만 |
|---|
| 2025.12.01 | ₩63,490 | ₩64,308 | ₩63,329 | ₩63,396 | -0.15% | 84.7만 |
|---|
| 2025.11.28 | ₩62,579 | ₩64,093 | ₩62,566 | ₩64,026 | +2.31% | 58.4만 |
|---|
| 2025.11.26 | ₩62,271 | ₩63,839 | ₩62,271 | ₩62,847 | +0.93% | 121.3만 |
|---|
| 2025.11.25 | ₩61,641 | ₩62,499 | ₩61,212 | ₩62,123 | +0.78% | 69만 |
|---|
| 2025.11.24 | ₩61,360 | ₩62,726 | ₩60,824 | ₩62,485 | +1.83% | 57.9만 |
|---|
| 2025.11.21 | ₩61,708 | ₩62,901 | ₩60,998 | ₩61,976 | +0.43% | 122.4만 |
|---|
| 2025.11.20 | ₩63,932 | ₩65,701 | ₩61,641 | ₩61,802 | -3.33% | 106만 |
|---|
| 2025.11.19 | ₩62,847 | ₩63,805 | ₩62,177 | ₩63,718 | +1.39% | 74.9만 |
|---|
| 2025.11.18 | ₩63,276 | ₩64,884 | ₩62,927 | ₩64,294 | +1.61% | 70.2만 |
|---|
| 2025.11.17 | ₩65,393 | ₩65,393 | ₩63,276 | ₩64,026 | -2.09% | 106.2만 |
|---|
| 2025.11.14 | ₩65,473 | ₩65,661 | ₩64,267 | ₩65,433 | -0.06% | 123만 |
|---|
| 2025.11.13 | ₩64,428 | ₩66,398 | ₩64,415 | ₩65,500 | +1.66% | 140.1만 |
|---|
| 2025.11.12 | ₩63,664 | ₩64,167 | ₩63,343 | ₩63,932 | +0.42% | 110.6만 |
|---|
| 2025.11.11 | ₩63,061 | ₩65,339 | ₩63,061 | ₩64,428 | +2.17% | 80.3만 |
|---|
| 2025.11.10 | ₩62,003 | ₩63,128 | ₩61,105 | ₩63,115 | +1.79% | 85.7만 |
|---|
| 2025.11.07 | ₩62,097 | ₩62,787 | ₩61,239 | ₩61,869 | -0.37% | 78만 |
|---|
| 2025.11.06 | ₩61,855 | ₩62,847 | ₩61,172 | ₩61,815 | -0.06% | 94.4만 |
|---|
| 2025.11.05 | ₩60,448 | ₩65,916 | ₩60,448 | ₩62,003 | +2.57% | 192.3만 |
|---|
| 2025.11.04 | ₩62,003 | ₩63,256 | ₩61,172 | ₩62,512 | +0.82% | 87.2만 |
|---|
| 2025.11.03 | ₩62,901 | ₩63,651 | ₩61,815 | ₩63,195 | +0.47% | 73.6만 |
|---|
| 2025.10.31 | ₩63,128 | ₩63,745 | ₩62,405 | ₩63,209 | +0.13% | 65.8만 |
|---|
| 2025.10.30 | ₩62,432 | ₩63,751 | ₩62,016 | ₩62,820 | +0.62% | 73.2만 |
|---|
| 2025.10.29 | ₩62,713 | ₩63,919 | ₩62,110 | ₩62,807 | +0.15% | 76.9만 |
|---|
| 2025.10.28 | ₩62,753 | ₩63,262 | ₩62,063 | ₩62,874 | +0.19% | 85.4만 |
|---|
| 2025.10.27 | ₩64,241 | ₩64,643 | ₩63,035 | ₩63,437 | -1.25% | 44.7만 |
|---|
| 2025.10.24 | ₩65,192 | ₩65,192 | ₩63,597 | ₩63,745 | -2.22% | 53.6만 |
|---|
| 2025.10.23 | ₩65,018 | ₩65,808 | ₩64,663 | ₩65,112 | +0.14% | 74.4만 |
|---|
| 2025.10.22 | ₩63,142 | ₩63,557 | ₩62,271 | ₩62,968 | -0.28% | 70.8만 |
|---|
| 2025.10.21 | ₩62,793 | ₩63,564 | ₩62,016 | ₩62,405 | -0.62% | 74.7만 |
|---|
| 2025.10.20 | ₩63,209 | ₩64,401 | ₩62,887 | ₩62,968 | -0.38% | 92.1만 |
|---|
| 2025.10.17 | ₩62,860 | ₩63,490 | ₩61,909 | ₩63,356 | +0.79% | 66.5만 |
|---|
| 2025.10.16 | ₩64,294 | ₩64,964 | ₩62,472 | ₩62,860 | -2.23% | 77.6만 |
|---|
| 2025.10.15 | ₩65,018 | ₩65,534 | ₩63,825 | ₩64,241 | -1.20% | 60.3만 |
|---|
| 2025.10.14 | ₩65,246 | ₩65,741 | ₩64,401 | ₩64,643 | -0.92% | 91.7만 |
|---|
| 2025.10.13 | ₩66,880 | ₩67,162 | ₩65,634 | ₩66,706 | -0.26% | 84.3만 |
|---|
| 2025.10.10 | ₩68,837 | ₩69,480 | ₩65,272 | ₩65,326 | -5.10% | 144.7만 |
|---|