시장 데이터를 불러오는 중
전체 종목
캘리포니아 워터 서비스 그룹 과거 주가
California Water Service Group Common Stock · CWT · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
California Water Service Group Common Stock · CWT · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,083 | ₩62,244 | ₩60,502 | ₩61,561 | -0.84% | 235.5만 |
| 2026.09.28–2026.10.02 | ₩61,775 | ₩62,485 | ₩60,368 | ₩61,587 | -0.30% | 216.2만 |
| 2026.09.21–2026.09.25 | ₩63,316 | ₩63,892 | ₩61,145 | ₩61,869 | -2.29% | 200만 |
| 2026.09.14–2026.09.18 | ₩65,165 | ₩65,420 | ₩63,182 | ₩63,490 | -2.57% | 235.2만 |
| 2026.09.08–2026.09.11 | ₩67,256 | ₩67,256 | ₩64,267 | ₩64,616 | -3.93% | 147.5만 |
| 2026.08.31–2026.09.04 | ₩67,001 | ₩68,274 | ₩66,318 | ₩67,041 | +0.06% | 389.9만 |
| 2026.08.24–2026.08.28 | ₩66,559 | ₩68,341 | ₩65,889 | ₩67,644 | +1.63% | 179.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,564 |
| ₩65,581 |
| ₩66,398 |
| -1.08% |
| 280.7만 |
| 2026.08.10–2026.08.14 | ₩66,800 | ₩67,885 | ₩65,889 | ₩67,537 | +1.10% | 189.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,617 | ₩68,180 | ₩64,844 | ₩67,711 | +0.14% | 263.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,631 | ₩72,120 | ₩66,988 | ₩67,148 | -0.71% | 323.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,364 | ₩70,364 | ₩67,269 | ₩67,966 | -3.41% | 152.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,679 | ₩70,056 | ₩66,264 | ₩69,520 | +4.26% | 262.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,215 | ₩68,261 | ₩65,567 | ₩66,612 | -0.90% | 185.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,286 | ₩67,577 | ₩64,790 | ₩67,309 | +3.10% | 231.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,569 | ₩65,782 | ₩60,328 | ₩65,768 | +8.58% | 412만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,502 | ₩61,520 | ₩59,952 | ₩60,569 | +0.11% | 242.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,931 | ₩63,463 | ₩60,274 | ₩61,065 | +0.22% | 242.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,408 | ₩61,949 | ₩58,760 | ₩61,400 | +1.64% | 299.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,028 | ₩60,542 | ₩57,956 | ₩60,435 | +2.38% | 305.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,058 | ₩59,095 | ₩56,964 | ₩58,894 | +3.22% | 208.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,956 | ₩58,947 | ₩56,857 | ₩56,911 | -1.80% | 187.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,321 | ₩59,162 | ₩56,227 | ₩58,251 | +3.43% | 228.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,499 | ₩63,718 | ₩56,133 | ₩56,763 | -9.18% | 299.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,033 | ₩64,428 | ₩60,033 | ₩62,150 | +3.53% | 430.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,458 | ₩62,753 | ₩59,014 | ₩60,247 | -3.54% | 368.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,427 | ₩63,370 | ₩59,845 | ₩62,901 | +2.40% | 187.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,877 | ₩61,989 | ₩60,207 | ₩61,976 | +1.80% | 109.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,390 | ₩60,904 | ₩58,385 | ₩60,314 | +1.56% | 195.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,011 | ₩61,078 | ₩57,594 | ₩58,840 | -3.56% | 344.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,837 | ₩61,306 | ₩57,286 | ₩60,569 | -0.44% | 252.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,086 | ₩63,423 | ₩59,792 | ₩61,092 | +1.67% | 195.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,413 | ₩62,700 | ₩59,658 | ₩60,408 | -1.64% | 223.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,646 | ₩63,021 | ₩60,984 | ₩61,306 | -2.14% | 140.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,175 | ₩62,391 | ₩58,291 | ₩62,391 | +5.43% | 181.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,086 | ₩61,373 | ₩59,349 | ₩59,591 | -0.83% | 165만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,537 | ₩60,502 | ₩58,318 | ₩59,899 | +0.61% | 198.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,730 | ₩60,971 | ₩58,854 | ₩59,175 | -2.56% | 137.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,452 | ₩62,217 | ₩58,452 | ₩61,199 | +4.70% | 184.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,554 | ₩59,001 | ₩56,415 | ₩58,438 | +1.54% | 147.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,130 | ₩58,840 | ₩57,299 | ₩57,554 | -0.99% | 90.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,179 | ₩58,331 | ₩57,138 | ₩58,170 | +1.73% | 115.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,390 | ₩59,604 | ₩57,286 | ₩57,460 | -3.25% | 387.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,060 | ₩60,060 | ₩55,329 | ₩59,189 | -1.45% | 282.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,408 | ₩61,092 | ₩58,974 | ₩60,140 | -0.44% | 176.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,038 | ₩62,070 | ₩60,301 | ₩60,797 | -0.40% | 161.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,386 | ₩61,963 | ₩58,880 | ₩60,998 | -0.63% | 159.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,641 | ₩62,834 | ₩60,462 | ₩61,440 | -0.33% | 137.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,961 | ₩64,040 | ₩57,447 | ₩62,458 | +5.93% | 290.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,023 | ₩67,135 | ₩58,961 | ₩59,470 | -9.92% | 279.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,071 | ₩67,591 | ₩64,602 | ₩66,438 | +2.10% | 178.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,048 | ₩65,339 | ₩61,654 | ₩65,045 | +3.17% | 184.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,901 | ₩63,463 | ₩62,365 | ₩63,303 | +0.64% | 33만 |
|---|