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 | ₩62,141 | ₩62,302 | ₩60,558 | ₩61,617 | -0.84% | 235.5만 |
| 2026.09.28–2026.10.02 | ₩61,832 | ₩62,543 | ₩60,424 | ₩61,644 | -0.30% | 216.2만 |
| 2026.09.21–2026.09.25 | ₩63,375 | ₩63,951 | ₩61,202 | ₩61,926 | -2.29% | 200만 |
| 2026.09.14–2026.09.18 | ₩65,225 | ₩65,480 | ₩63,240 | ₩63,549 | -2.57% | 235.2만 |
| 2026.09.08–2026.09.11 | ₩67,318 | ₩67,318 | ₩64,327 | ₩64,676 | -3.93% | 147.5만 |
| 2026.08.31–2026.09.04 | ₩67,063 | ₩68,337 | ₩66,379 | ₩67,103 | +0.06% | 389.9만 |
| 2026.08.24–2026.08.28 | ₩66,620 | ₩68,404 | ₩65,950 | ₩67,707 | +1.63% | 179.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,626 |
| ₩65,641 |
| ₩66,459 |
| -1.08% |
| 280.7만 |
| 2026.08.10–2026.08.14 | ₩66,862 | ₩67,948 | ₩65,950 | ₩67,600 | +1.10% | 189.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,680 | ₩68,243 | ₩64,904 | ₩67,774 | +0.14% | 263.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,693 | ₩72,187 | ₩67,050 | ₩67,211 | -0.71% | 323.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,430 | ₩70,430 | ₩67,331 | ₩68,029 | -3.41% | 152.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,741 | ₩70,121 | ₩66,325 | ₩69,585 | +4.26% | 262.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,278 | ₩68,324 | ₩65,628 | ₩66,674 | -0.90% | 185.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,346 | ₩67,640 | ₩64,850 | ₩67,371 | +3.10% | 231.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,625 | ₩65,842 | ₩60,384 | ₩65,829 | +8.58% | 412만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,558 | ₩61,577 | ₩60,008 | ₩60,625 | +0.11% | 242.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,987 | ₩63,522 | ₩60,330 | ₩61,121 | +0.22% | 242.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,464 | ₩62,006 | ₩58,814 | ₩61,457 | +1.64% | 299.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩59,083 | ₩60,598 | ₩58,009 | ₩60,491 | +2.38% | 305.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,111 | ₩59,150 | ₩57,017 | ₩58,948 | +3.22% | 208.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,009 | ₩59,002 | ₩56,910 | ₩56,963 | -1.80% | 187.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,373 | ₩59,217 | ₩56,279 | ₩58,305 | +3.43% | 228.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,556 | ₩63,777 | ₩56,185 | ₩56,816 | -9.18% | 299.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,088 | ₩64,488 | ₩60,088 | ₩62,208 | +3.53% | 430.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,516 | ₩62,811 | ₩59,069 | ₩60,303 | -3.54% | 368.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,483 | ₩63,428 | ₩59,901 | ₩62,959 | +2.40% | 187.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,933 | ₩62,047 | ₩60,263 | ₩62,033 | +1.80% | 109.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,445 | ₩60,960 | ₩58,439 | ₩60,370 | +1.56% | 195.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,068 | ₩61,135 | ₩57,647 | ₩58,895 | -3.56% | 344.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,893 | ₩61,363 | ₩57,339 | ₩60,625 | -0.44% | 252.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,142 | ₩63,482 | ₩59,847 | ₩61,148 | +1.67% | 195.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,470 | ₩62,758 | ₩59,713 | ₩60,464 | -1.64% | 223.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,704 | ₩63,079 | ₩61,041 | ₩61,363 | -2.14% | 140.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,230 | ₩62,449 | ₩58,345 | ₩62,449 | +5.43% | 181.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,142 | ₩61,430 | ₩59,404 | ₩59,646 | -0.83% | 165만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,592 | ₩60,558 | ₩58,372 | ₩59,954 | +0.61% | 198.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,786 | ₩61,027 | ₩58,908 | ₩59,230 | -2.56% | 137.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,506 | ₩62,275 | ₩58,506 | ₩61,255 | +4.70% | 184.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,607 | ₩59,056 | ₩56,467 | ₩58,492 | +1.54% | 147.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,184 | ₩58,895 | ₩57,352 | ₩57,607 | -0.99% | 90.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,232 | ₩58,385 | ₩57,191 | ₩58,224 | +1.73% | 115.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,445 | ₩59,659 | ₩57,339 | ₩57,513 | -3.25% | 387.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,115 | ₩60,115 | ₩55,381 | ₩59,243 | -1.45% | 282.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,464 | ₩61,148 | ₩59,029 | ₩60,196 | -0.44% | 176.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,094 | ₩62,127 | ₩60,357 | ₩60,853 | -0.40% | 161.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,443 | ₩62,020 | ₩58,935 | ₩61,054 | -0.63% | 159.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,698 | ₩62,892 | ₩60,518 | ₩61,497 | -0.33% | 137.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,015 | ₩64,099 | ₩57,500 | ₩62,516 | +5.93% | 290.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,084 | ₩67,197 | ₩59,015 | ₩59,525 | -9.92% | 279.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,132 | ₩67,653 | ₩64,662 | ₩66,500 | +2.10% | 178.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,106 | ₩65,400 | ₩61,711 | ₩65,105 | +3.17% | 184.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,959 | ₩63,522 | ₩62,422 | ₩63,361 | +0.64% | 33만 |
|---|