California Resources Corp (CRC)

CRC
🏛️ 미국 →
53.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 41.79 43.41 41.72 42.71 0.2M
2021-12-30 43.00 43.74 42.19 42.43 0.3M
2021-12-29 42.80 43.46 42.46 43.19 0.3M
2021-12-28 43.32 43.86 42.59 42.86 0.4M
2021-12-27 41.52 43.61 41.29 43.56 0.5M
2021-12-23 42.04 42.76 41.46 41.65 0.5M
2021-12-22 40.66 42.23 40.63 41.39 0.5M
2021-12-21 39.44 41.08 39.24 41.01 0.7M
2021-12-20 40.86 41.26 36.62 38.63 1.8M
2021-12-17 41.78 42.53 39.78 42.45 3.1M
2021-12-16 42.79 43.98 42.19 42.21 0.7M
2021-12-15 42.04 42.94 40.99 42.56 0.8M
2021-12-14 42.11 43.18 41.61 42.25 0.7M
2021-12-13 44.64 44.92 42.69 42.72 0.7M
2021-12-10 45.11 45.53 44.24 44.76 0.7M
2021-12-09 44.50 45.01 43.90 44.78 0.8M
2021-12-08 43.42 45.54 43.01 44.93 0.7M
2021-12-07 43.48 44.27 43.27 43.52 0.6M
2021-12-06 41.37 43.20 40.67 42.86 0.6M
2021-12-03 42.10 42.10 39.90 40.55 0.6M
2021-12-02 39.86 41.47 38.90 41.17 0.6M
2021-12-01 40.06 42.42 39.88 39.92 0.6M
2021-11-30 39.32 40.19 38.74 39.07 0.8M
2021-11-29 41.46 41.78 39.22 40.05 0.5M
2021-11-26 40.80 40.84 39.15 40.35 0.4M
2021-11-24 41.28 42.95 41.28 42.58 0.3M
2021-11-23 41.86 43.12 41.58 41.79 0.6M
2021-11-22 40.39 42.41 40.39 41.52 0.4M
2021-11-19 41.41 42.06 40.45 40.54 1.2M
2021-11-18 42.84 43.60 42.35 42.41 0.4M
2021-11-17 43.70 44.37 42.88 42.93 0.5M
2021-11-16 44.40 44.48 43.39 44.07 0.7M
2021-11-15 43.35 44.83 42.31 44.37 0.4M
2021-11-12 44.97 45.00 43.22 43.45 0.6M
2021-11-11 45.61 46.85 44.40 45.37 1.4M
2021-11-10 45.30 45.91 42.88 44.30 0.6M
2021-11-09 45.62 45.96 44.38 45.47 0.5M
2021-11-08 46.24 46.76 45.30 45.92 0.4M
2021-11-05 45.65 46.48 45.25 45.81 0.5M
2021-11-04 46.23 46.58 44.56 44.94 0.4M
2021-11-03 44.81 45.76 44.58 45.29 0.5M
2021-11-02 45.61 46.09 45.10 45.56 0.3M
2021-11-01 46.49 47.18 45.67 46.01 0.5M
2021-10-29 44.59 46.65 44.59 46.13 1.1M
2021-10-28 42.92 44.77 42.92 44.54 0.5M
2021-10-27 43.99 44.58 42.97 43.05 0.4M
2021-10-26 44.54 45.36 44.34 44.49 0.7M
2021-10-25 44.36 45.01 43.34 44.57 1.0M
2021-10-22 44.36 44.90 43.20 43.59 0.7M
2021-10-21 44.37 44.89 41.91 43.94 1.2M
2021-10-20 42.27 45.42 42.25 44.54 1.4M
2021-10-19 42.38 42.83 41.77 42.58 0.5M
2021-10-18 42.82 43.22 42.14 42.57 1.2M
2021-10-15 43.72 43.72 42.39 42.49 0.6M
2021-10-14 43.21 43.53 42.44 42.89 0.6M
2021-10-13 40.49 42.82 40.49 42.43 1.2M
2021-10-12 40.16 40.98 39.81 40.91 0.3M
2021-10-11 40.83 41.40 40.32 40.38 0.3M
2021-10-08 40.84 41.33 40.25 40.34 0.4M
2021-10-07 39.41 41.03 38.96 40.81 0.7M
2021-10-06 40.32 40.82 38.45 39.25 0.9M
2021-10-05 41.21 41.72 40.46 41.32 1.9M
2021-10-04 42.01 42.65 40.89 40.96 1.1M
2021-10-01 41.15 42.77 40.74 41.94 2.1M
2021-09-30 40.76 42.16 40.50 41.00 1.3M
2021-09-29 40.73 41.35 40.39 40.94 0.8M
2021-09-28 40.83 41.42 40.51 40.88 1.2M
2021-09-27 42.16 42.73 40.26 40.41 1.2M
2021-09-24 42.33 43.04 41.14 41.29 1.2M
2021-09-23 42.16 42.98 41.98 42.62 0.6M
2021-09-22 42.76 43.00 41.71 42.05 1.4M
2021-09-21 41.50 41.88 40.35 41.60 1.1M
2021-09-20 41.39 42.32 40.82 41.00 1.4M
2021-09-17 42.75 44.38 41.86 43.00 6.7M
2021-09-16 41.95 42.86 41.67 42.17 1.7M
2021-09-15 42.15 44.58 42.11 42.20 2.2M
2021-09-14 42.62 43.29 41.28 41.39 1.0M
2021-09-13 39.95 42.36 39.93 42.35 1.2M
2021-09-10 39.28 39.89 38.36 39.33 1.3M
2021-09-09 38.19 39.35 37.88 39.00 1.6M
2021-09-08 39.26 40.04 37.72 37.87 1.5M
2021-09-07 37.11 38.43 36.77 38.33 2.4M
2021-09-03 36.93 37.47 36.40 36.75 1.6M
2021-09-02 35.74 37.21 35.43 36.83 1.7M
2021-09-01 34.07 36.05 33.91 35.39 0.9M
2021-08-31 33.47 34.54 33.19 34.23 1.2M
2021-08-30 33.72 33.94 33.13 33.46 0.9M
2021-08-27 31.68 34.01 31.68 33.49 0.9M
2021-08-26 30.21 31.66 30.05 31.19 1.0M
2021-08-25 30.74 30.74 30.31 30.41 0.6M
2021-08-24 30.49 30.80 30.31 30.61 1.2M
2021-08-23 29.25 30.26 29.25 30.00 0.6M
2021-08-20 28.00 29.19 27.86 28.58 0.6M
2021-08-19 28.10 28.49 27.31 28.18 0.7M
2021-08-18 29.47 30.03 28.71 28.74 0.2M
2021-08-17 28.94 30.06 28.94 29.54 0.4M
2021-08-16 29.35 30.02 28.93 29.38 0.3M
2021-08-13 29.80 30.15 29.63 29.77 0.3M
2021-08-12 30.17 30.35 29.74 30.00 0.3M
2021-08-11 29.60 30.24 29.01 30.09 0.2M
2021-08-10 29.95 30.62 29.70 29.82 0.2M
2021-08-09 29.76 30.40 29.26 29.92 0.4M
2021-08-06 29.76 31.08 29.30 30.25 1.1M
2021-08-05 26.87 28.38 26.87 27.42 0.3M
2021-08-04 27.30 27.65 26.39 26.76 0.3M
2021-08-03 27.90 28.13 26.43 27.94 0.4M
2021-08-02 28.10 29.00 27.62 27.89 0.4M
2021-07-30 28.25 28.55 27.77 28.11 0.3M
2021-07-29 28.57 28.81 28.09 28.36 0.4M
2021-07-28 27.40 28.40 27.17 28.09 0.3M
2021-07-27 27.10 27.57 26.63 27.09 0.3M
2021-07-26 26.63 27.68 26.17 27.54 0.2M
2021-07-23 26.00 26.46 25.42 26.43 0.3M
2021-07-22 26.77 26.77 25.79 26.04 0.3M
2021-07-21 25.77 26.89 25.77 26.78 0.2M
2021-07-20 25.21 26.30 24.88 25.37 0.3M
2021-07-19 25.65 26.03 24.95 25.28 0.5M
2021-07-16 27.93 28.16 26.00 26.41 0.5M
2021-07-15 28.15 28.30 27.39 27.71 0.3M
2021-07-14 29.27 29.85 28.23 28.34 0.3M
2021-07-13 29.33 29.68 28.68 29.00 0.2M
2021-07-12 28.98 29.76 28.63 29.60 0.3M
2021-07-09 29.03 29.77 28.74 29.31 0.2M
2021-07-08 28.07 29.08 27.62 28.75 0.3M
2021-07-07 28.27 28.78 27.55 28.47 0.4M
2021-07-06 30.08 30.16 28.21 28.46 0.4M
2021-07-02 30.52 30.61 29.80 30.09 0.3M
2021-07-01 30.73 30.98 30.25 30.65 0.4M
2021-06-30 29.42 30.15 29.03 30.14 0.6M
2021-06-29 30.01 30.24 29.16 29.30 0.5M
2021-06-28 32.99 33.03 29.90 30.00 0.6M
2021-06-25 32.92 34.01 32.70 33.23 12.2M
2021-06-24 32.83 33.40 32.22 32.94 0.9M
2021-06-23 32.55 33.21 31.77 32.75 1.1M
2021-06-22 32.49 32.79 31.90 32.50 2.2M
2021-06-21 32.60 33.42 32.40 32.75 2.7M
2021-06-18 30.86 32.94 30.86 32.59 2.5M
2021-06-17 32.45 32.78 29.99 31.57 2.1M
2021-06-16 33.09 33.21 32.44 32.60 2.0M
2021-06-15 32.95 33.24 32.61 32.75 1.2M
2021-06-14 33.38 34.00 32.97 33.03 1.6M
2021-06-11 32.52 33.80 32.00 33.28 1.4M
2021-06-10 32.84 33.23 32.23 32.52 1.1M
2021-06-09 33.15 33.15 32.60 32.77 1.4M
2021-06-08 32.26 32.98 31.80 32.83 0.6M
2021-06-07 31.49 34.09 31.20 32.68 1.9M
2021-06-04 29.58 31.13 29.58 30.71 1.3M
2021-06-03 29.59 29.82 29.27 29.50 1.0M
2021-06-02 30.18 30.69 29.62 29.77 1.0M
2021-06-01 29.21 30.65 29.21 30.00 1.1M
2021-05-28 30.33 30.80 28.80 29.01 0.4M
2021-05-27 30.08 30.52 29.60 29.77 1.2M
2021-05-26 28.85 30.11 28.49 29.79 0.7M
2021-05-25 29.90 30.24 28.83 28.83 0.8M
2021-05-24 29.95 30.56 29.04 29.98 0.7M
2021-05-21 29.44 30.00 29.28 29.49 0.6M
2021-05-20 28.54 29.78 28.09 29.20 0.7M
2021-05-19 28.23 29.24 28.20 28.62 0.8M
2021-05-18 25.93 29.28 25.50 28.70 1.8M
2021-05-17 24.17 25.27 24.04 25.19 0.5M
2021-05-14 25.59 25.84 23.60 24.13 1.1M
2021-05-13 24.99 26.23 24.99 25.86 0.6M
2021-05-12 24.60 25.07 23.91 24.47 0.4M
2021-05-11 23.60 24.67 23.44 24.55 0.3M
2021-05-10 25.22 26.22 23.90 24.07 0.2M
2021-05-07 23.75 24.96 23.75 24.93 0.2M
2021-05-06 24.06 24.06 23.37 24.00 0.1M
2021-05-05 24.10 24.48 23.80 24.00 0.2M
2021-05-04 24.01 24.45 23.37 24.02 0.2M
2021-05-03 24.07 24.49 23.65 24.02 0.1M
2021-04-30 23.60 24.06 23.55 23.70 0.1M
2021-04-29 23.79 24.04 23.24 23.80 0.2M
2021-04-28 22.31 23.62 22.31 23.59 0.3M
2021-04-27 22.36 22.75 22.12 22.31 0.1M
2021-04-26 22.45 23.30 21.98 22.31 0.3M
2021-04-23 23.88 24.25 21.79 22.45 0.5M
2021-04-22 23.50 23.98 23.32 23.90 0.2M
2021-04-21 22.82 23.78 22.73 23.46 0.2M
2021-04-20 23.62 24.02 22.85 22.97 0.2M
2021-04-19 24.19 24.45 23.48 23.95 0.1M
2021-04-16 24.66 24.66 23.99 24.16 0.1M
2021-04-15 24.85 24.85 24.32 24.65 0.1M
2021-04-14 25.00 25.25 24.69 24.70 0.7M
2021-04-13 24.27 25.29 23.75 24.99 0.9M
2021-04-12 24.40 24.47 24.00 24.22 0.1M
2021-04-09 24.17 24.48 24.00 24.25 0.2M
2021-04-08 24.01 24.36 23.61 24.18 0.1M
2021-04-07 24.18 24.51 24.09 24.14 0.3M
2021-04-06 24.16 24.40 23.75 24.12 0.1M
2021-04-05 24.08 24.49 23.21 24.00 0.1M
2021-04-01 24.29 24.51 23.70 23.89 0.1M
2021-03-31 24.25 24.47 23.69 24.06 0.2M
2021-03-30 24.21 24.63 23.75 24.25 0.2M
2021-03-29 24.14 24.48 23.50 24.11 0.2M
2021-03-26 24.12 24.71 23.85 24.35 0.1M
2021-03-25 23.37 23.80 22.15 23.80 0.3M
2021-03-24 23.21 23.74 23.00 23.49 0.4M
2021-03-23 24.01 24.05 22.93 22.96 0.3M
2021-03-22 24.13 25.04 23.55 24.30 0.3M
2021-03-19 23.03 24.29 23.01 24.13 0.2M
2021-03-18 23.75 23.82 22.93 23.03 0.4M
2021-03-17 24.07 24.40 23.40 23.92 0.2M
2021-03-16 24.18 24.63 24.00 24.05 0.3M
2021-03-15 25.92 25.92 24.05 24.48 0.3M
2021-03-12 25.50 26.05 25.25 25.66 0.3M
2021-03-11 25.23 26.52 25.13 26.29 0.2M
2021-03-10 25.08 25.57 24.50 24.97 0.5M
2021-03-09 25.54 26.13 25.00 25.01 0.2M
2021-03-08 26.52 26.52 25.51 25.51 0.5M
2021-03-05 26.56 27.50 25.77 26.50 0.6M
2021-03-04 26.42 26.77 25.80 26.27 0.6M
2021-03-03 26.65 26.86 26.14 26.16 0.6M
2021-03-02 26.24 26.67 26.11 26.36 0.3M
2021-03-01 26.74 27.50 26.15 26.24 0.4M
2021-02-26 26.02 26.50 25.03 26.28 0.4M
2021-02-25 26.90 27.15 26.01 26.12 0.4M
2021-02-24 26.07 27.45 23.97 26.37 1.8M
2021-02-23 26.58 26.58 25.54 25.99 0.5M
2021-02-22 25.94 27.01 25.50 26.11 1.0M
2021-02-19 26.10 26.43 25.69 26.00 0.5M
2021-02-18 26.68 27.03 25.76 26.22 0.6M
2021-02-17 26.45 28.10 26.39 26.61 0.4M
2021-02-16 26.24 27.83 25.82 26.44 0.5M
2021-02-12 25.20 25.78 25.01 25.45 0.3M
2021-02-11 25.53 26.05 25.04 25.20 0.1M
2021-02-10 25.40 25.97 25.21 25.66 0.3M
2021-02-09 24.75 25.39 24.51 25.39 0.2M
2021-02-08 24.06 24.79 23.91 24.79 0.2M
2021-02-05 23.95 24.02 23.61 24.00 0.1M
2021-02-04 23.47 23.93 23.47 23.75 0.1M
2021-02-03 22.45 23.63 22.44 23.25 0.1M
2021-02-02 23.07 23.34 22.33 22.37 0.1M
2021-02-01 23.32 23.99 22.25 22.58 0.2M
2021-01-29 23.29 24.33 22.92 23.09 0.2M
2021-01-28 23.27 23.76 22.34 23.17 0.2M
2021-01-27 23.62 24.24 22.45 22.88 0.2M
2021-01-26 24.58 24.76 23.79 23.94 0.2M
2021-01-25 24.60 24.89 24.00 24.50 0.1M
2021-01-22 24.51 25.28 24.51 24.72 0.1M
2021-01-21 24.92 25.00 24.57 24.72 0.1M
2021-01-20 24.59 25.19 24.51 24.82 0.2M
2021-01-19 25.13 25.47 24.57 24.68 0.1M
2021-01-15 25.04 25.63 24.92 24.96 0.1M
2021-01-14 25.31 26.15 25.19 25.55 0.1M
2021-01-13 25.72 25.89 24.75 25.30 0.1M
2021-01-12 25.07 25.69 24.71 25.47 0.1M
2021-01-11 24.34 25.23 24.00 24.91 0.1M
2021-01-08 25.19 25.40 24.23 24.50 0.1M
2021-01-07 24.96 25.30 24.51 24.85 0.1M
2021-01-06 23.88 26.94 23.53 24.98 0.1M
2021-01-05 23.74 24.62 23.50 24.00 0.1M
2021-01-04 23.72 25.70 23.22 23.53 0.1M