시장 데이터를 불러오는 중
전체 종목
CB Financial Services, Inc. - Common Stock 과거 주가
CB Financial Services, Inc. - Common Stock · CBFV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CB Financial Services, Inc. - Common Stock · CBFV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,469 | ₩50,421 | ₩49,442 | ₩49,884 | +0.84% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩48,932 | ₩50,407 | ₩48,932 | ₩49,415 | +0.99% | 2만 |
| 2026.09.21–2026.09.25 | ₩49,549 | ₩50,863 | ₩48,584 | ₩49,683 | +0.27% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩50,032 | ₩50,555 | ₩49,214 | ₩49,992 | -0.08% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩50,300 | ₩50,622 | ₩49,965 | ₩49,965 | -0.67% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩50,421 | ₩50,421 | ₩49,697 | ₩50,421 | 0.00% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩50,555 | ₩50,622 | ₩49,737 | ₩50,407 | -0.29% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩49,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,877 |
| ₩49,884 |
| ₩50,421 |
| +1.08% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩49,777 | ₩50,984 | ₩49,697 | ₩49,871 | +0.19% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,201 | ₩50,930 | ₩49,201 | ₩50,890 | +3.43% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,825 | ₩50,930 | ₩48,074 | ₩49,120 | +0.60% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,758 | ₩49,402 | ₩47,658 | ₩48,141 | -1.27% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,919 | ₩49,670 | ₩47,913 | ₩48,758 | -0.33% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,110 | ₩52,110 | ₩48,825 | ₩48,825 | -6.30% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,823 | ₩51,386 | ₩49,764 | ₩51,145 | +0.63% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,603 | ₩51,480 | ₩47,404 | ₩50,877 | +2.57% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,354 | ₩50,890 | ₩49,187 | ₩49,616 | -1.46% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,727 | ₩50,662 | ₩45,727 | ₩50,314 | +10.03% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,565 | ₩48,584 | ₩45,392 | ₩45,768 | -3.78% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,438 | ₩48,584 | ₩46,250 | ₩48,061 | +3.49% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,955 | ₩47,404 | ₩45,955 | ₩46,250 | +0.64% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,833 | ₩48,584 | ₩45,996 | ₩45,996 | -3.84% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,881 | ₩48,141 | ₩46,881 | ₩47,591 | +1.52% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,248 | ₩49,294 | ₩47,162 | ₩48,383 | +0.28% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,680 | ₩47,270 | ₩46,384 | ₩47,202 | +1.12% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,678 | ₩48,812 | ₩46,612 | ₩46,639 | -4.19% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,028 | ₩49,040 | ₩46,975 | ₩49,040 | +4.28% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,384 | ₩47,658 | ₩45,835 | ₩47,202 | +1.76% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,687 | ₩46,680 | ₩44,869 | ₩45,727 | +0.09% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,982 | ₩46,639 | ₩44,789 | ₩45,003 | -2.13% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,976 | ₩45,794 | ₩44,976 | ₩45,111 | +0.30% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,049 | ₩47,511 | ₩45,473 | ₩45,982 | -0.15% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,170 | ₩47,913 | ₩44,936 | ₩46,680 | +1.10% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,630 | ₩49,630 | ₩45,553 | ₩46,572 | -6.16% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,952 | ₩50,287 | ₩49,388 | ₩49,388 | -1.13% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,275 | ₩50,622 | ₩48,275 | ₩49,965 | +3.50% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,055 | ₩48,275 | ₩46,143 | ₩48,047 | +2.11% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,559 | ₩48,879 | ₩46,317 | ₩47,779 | +2.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,264 | ₩47,028 | ₩45,929 | ₩46,894 | +1.36% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,264 | ₩46,907 | ₩45,687 | ₩46,291 | +0.06% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,248 | ₩49,214 | ₩45,674 | ₩46,492 | -3.64% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,925 | ₩49,925 | ₩46,264 | ₩48,222 | -3.41% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,624 | ₩50,220 | ₩47,886 | ₩50,193 | +3.23% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,934 | ₩48,275 | ₩45,513 | ₩48,020 | +2.31% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,068 | ₩49,482 | ₩46,063 | ₩46,089 | -2.08% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,312 | ₩47,538 | ₩44,963 | ₩47,538 | +4.91% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,984 | ₩45,929 | ₩42,911 | ₩45,593 | +3.66% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,151 | ₩46,264 | ₩44,038 | ₩44,695 | -1.01% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,408 | ₩44,614 | ₩42,536 | ₩44,547 | +2.63% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,285 | ₩45,593 | ₩43,019 | ₩43,408 | -4.15% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,153 | ₩45,070 | ₩41,530 | ₩45,070 | +4.44% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,408 | ₩43,904 | ₩42,026 | ₩42,831 | -1.33% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,273 | ₩43,327 | ₩43,193 | ₩43,193 | -0.19% | 4.4천 |
|---|