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 | ₩49,479 | ₩50,431 | ₩49,452 | ₩49,895 | +0.84% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩48,943 | ₩50,418 | ₩48,943 | ₩49,425 | +0.99% | 2만 |
| 2026.09.21–2026.09.25 | ₩49,560 | ₩50,874 | ₩48,594 | ₩49,694 | +0.27% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩50,042 | ₩50,566 | ₩49,224 | ₩50,002 | -0.08% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩50,311 | ₩50,633 | ₩49,975 | ₩49,975 | -0.67% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩50,431 | ₩50,431 | ₩49,707 | ₩50,431 | 0.00% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩50,566 | ₩50,633 | ₩49,747 | ₩50,418 | -0.29% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩49,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,887 |
| ₩49,895 |
| ₩50,431 |
| +1.08% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩49,788 | ₩50,995 | ₩49,707 | ₩49,881 | +0.19% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,211 | ₩50,941 | ₩49,211 | ₩50,901 | +3.43% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,835 | ₩50,941 | ₩48,084 | ₩49,130 | +0.60% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,768 | ₩49,412 | ₩47,668 | ₩48,151 | -1.27% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,929 | ₩49,680 | ₩47,923 | ₩48,768 | -0.33% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,121 | ₩52,121 | ₩48,835 | ₩48,835 | -6.30% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,834 | ₩51,397 | ₩49,774 | ₩51,156 | +0.63% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,613 | ₩51,491 | ₩47,414 | ₩50,887 | +2.57% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,364 | ₩50,901 | ₩49,197 | ₩49,627 | -1.46% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,737 | ₩50,673 | ₩45,737 | ₩50,324 | +10.03% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,574 | ₩48,594 | ₩45,402 | ₩45,777 | -3.78% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,448 | ₩48,594 | ₩46,260 | ₩48,071 | +3.49% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,965 | ₩47,414 | ₩45,965 | ₩46,260 | +0.64% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,843 | ₩48,594 | ₩46,005 | ₩46,005 | -3.84% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,890 | ₩48,151 | ₩46,890 | ₩47,601 | +1.52% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,259 | ₩49,305 | ₩47,172 | ₩48,393 | +0.28% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,689 | ₩47,279 | ₩46,394 | ₩47,212 | +1.12% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,688 | ₩48,822 | ₩46,622 | ₩46,649 | -4.19% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,038 | ₩49,050 | ₩46,984 | ₩49,050 | +4.28% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,394 | ₩47,668 | ₩45,844 | ₩47,212 | +1.76% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,697 | ₩46,689 | ₩44,879 | ₩45,737 | +0.09% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,992 | ₩46,649 | ₩44,798 | ₩45,013 | -2.13% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,986 | ₩45,804 | ₩44,986 | ₩45,120 | +0.30% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,059 | ₩47,521 | ₩45,482 | ₩45,992 | -0.15% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,180 | ₩47,923 | ₩44,946 | ₩46,689 | +1.10% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,640 | ₩49,640 | ₩45,563 | ₩46,582 | -6.16% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,962 | ₩50,297 | ₩49,399 | ₩49,399 | -1.13% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,285 | ₩50,633 | ₩48,285 | ₩49,975 | +3.50% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,065 | ₩48,285 | ₩46,153 | ₩48,057 | +2.11% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,569 | ₩48,889 | ₩46,327 | ₩47,789 | +2.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,273 | ₩47,038 | ₩45,938 | ₩46,904 | +1.36% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,273 | ₩46,917 | ₩45,697 | ₩46,300 | +0.06% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,259 | ₩49,224 | ₩45,683 | ₩46,501 | -3.64% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,935 | ₩49,935 | ₩46,273 | ₩48,232 | -3.41% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,634 | ₩50,230 | ₩47,896 | ₩50,203 | +3.23% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,944 | ₩48,285 | ₩45,522 | ₩48,031 | +2.31% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,078 | ₩49,492 | ₩46,072 | ₩46,099 | -2.08% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,321 | ₩47,548 | ₩44,972 | ₩47,548 | +4.91% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,993 | ₩45,938 | ₩42,920 | ₩45,603 | +3.66% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,160 | ₩46,273 | ₩44,047 | ₩44,704 | -1.01% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,417 | ₩44,624 | ₩42,545 | ₩44,557 | +2.63% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,294 | ₩45,603 | ₩43,028 | ₩43,417 | -4.15% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,162 | ₩45,080 | ₩41,539 | ₩45,080 | +4.44% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,417 | ₩43,913 | ₩42,035 | ₩42,840 | -1.33% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,282 | ₩43,336 | ₩43,202 | ₩43,202 | -0.19% | 4.4천 |
|---|