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 | ₩70,138 | ₩72,002 | ₩65,360 | ₩71,023 | +1.26% | 351.4만 |
| 2026.09.28–2026.10.02 | ₩70,929 | ₩71,318 | ₩67,402 | ₩70,312 | -0.87% | 395.5만 |
| 2026.09.21–2026.09.25 | ₩71,841 | ₩72,150 | ₩68,770 | ₩70,420 | -1.98% | 439.1만 |
| 2026.09.14–2026.09.18 | ₩76,870 | ₩77,795 | ₩71,385 | ₩72,512 | -5.67% | 575.3만 |
| 2026.09.08–2026.09.11 | ₩74,175 | ₩77,192 | ₩73,779 | ₩76,106 | +2.60% | 411.8만 |
| 2026.08.31–2026.09.04 | ₩71,291 | ₩73,115 | ₩69,977 | ₩72,713 | +1.99% | 380.6만 |
| 2026.08.24–2026.08.28 | ₩70,849 | ₩71,613 | ₩68,421 | ₩70,044 | -1.14% | 338.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,600 |
| ₩73,967 |
| ₩70,446 |
| ₩71,399 |
| -0.28% |
| 486.5만 |
| 2026.08.10–2026.08.14 | ₩68,716 | ₩73,987 | ₩68,716 | ₩71,492 | +4.04% | 447.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,730 | ₩71,077 | ₩68,140 | ₩69,843 | +1.62% | 406.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,575 | ₩71,104 | ₩66,048 | ₩70,567 | +1.43% | 385만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,473 | ₩74,738 | ₩69,990 | ₩71,707 | +1.75% | 373.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,680 | ₩72,418 | ₩68,274 | ₩70,849 | -1.16% | 356.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,475 | ₩71,130 | ₩67,188 | ₩70,366 | +2.76% | 341.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,801 | ₩72,324 | ₩68,093 | ₩68,743 | -4.26% | 339.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,094 | ₩74,885 | ₩68,160 | ₩72,029 | -2.79% | 606.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,998 | ₩76,957 | ₩72,150 | ₩74,161 | -2.42% | 376.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,297 | ₩80,987 | ₩74,845 | ₩78,600 | -0.88% | 320.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,706 | ₩85,010 | ₩78,211 | ₩78,238 | -3.06% | 346만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,187 | ₩84,125 | ₩78,855 | ₩79,512 | -4.42% | 311.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,832 | ₩85,694 | ₩81,135 | ₩83,200 | +1.67% | 306.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,276 | ₩82,710 | ₩77,762 | ₩81,993 | +2.14% | 503.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,836 | ₩94,465 | ₩78,386 | ₩79,016 | -13.96% | 632.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,760 | ₩91,850 | ₩87,089 | ₩91,689 | +4.48% | 290.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,991 | ₩88,135 | ₩82,892 | ₩86,821 | +3.37% | 283.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩90,133 | ₩90,294 | ₩82,167 | ₩84,139 | -6.65% | 415.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩90,482 | ₩92,681 | ₩83,508 | ₩89,248 | -1.36% | 405.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,781 | ₩96,530 | ₩88,108 | ₩90,817 | -3.16% | 537.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,595 | ₩92,943 | ₩83,951 | ₩92,359 | +9.18% | 556.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,945 | ₩87,317 | ₩81,819 | ₩85,238 | +2.76% | 891.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,183 | ₩88,980 | ₩81,926 | ₩82,436 | -5.45% | 660.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩83,146 | ₩88,081 | ₩78,158 | ₩86,821 | +4.42% | 572.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,123 | ₩80,297 | ₩75,770 | ₩78,909 | -0.27% | 330.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,816 | ₩80,504 | ₩74,255 | ₩79,418 | +3.39% | 279.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,906 | ₩76,414 | ₩72,606 | ₩76,334 | +3.28% | 262.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,588 | ₩75,180 | ₩68,891 | ₩74,322 | +6.80% | 453.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,504 | ₩71,855 | ₩64,707 | ₩71,747 | +7.88% | 433만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,264 | ₩68,636 | ₩62,735 | ₩65,820 | +2.42% | 430.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,764 | ₩65,256 | ₩60,348 | ₩64,291 | +5.80% | 452.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,212 | ₩63,661 | ₩59,637 | ₩61,072 | -1.83% | 463.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,450 | ₩62,320 | ₩59,007 | ₩62,212 | +4.65% | 287.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,128 | ₩60,227 | ₩57,995 | ₩59,088 | -0.07% | 298.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,626 | ₩65,082 | ₩58,471 | ₩58,471 | -9.52% | 760.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,366 | ₩65,592 | ₩62,252 | ₩64,801 | +2.26% | 355.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,540 | ₩65,357 | ₩62,413 | ₩63,889 | +0.55% | 359.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,408 | ₩64,143 | ₩60,871 | ₩64,076 | +4.35% | 306.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,444 | ₩65,753 | ₩61,046 | ₩62,024 | -5.23% | 479.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,051 | ₩66,450 | ₩61,153 | ₩65,484 | +5.53% | 539.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,950 | ₩65,967 | ₩60,496 | ₩61,917 | -1.64% | 525.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,291 | ₩64,693 | ₩62,065 | ₩63,258 | -1.61% | 346만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,258 | ₩65,860 | ₩62,065 | ₩63,795 | +0.85% | 365.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,933 | ₩67,214 | ₩61,957 | ₩63,406 | -5.27% | 380.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,891 | ₩69,534 | ₩65,324 | ₩65,377 | -5.10% | 144.7만 |
|---|