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 | ₩49,433 | ₩50,385 | ₩49,407 | ₩49,849 | +0.84% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩48,897 | ₩50,371 | ₩48,897 | ₩49,380 | +0.99% | 2만 |
| 2026.09.21–2026.09.25 | ₩49,514 | ₩50,827 | ₩48,549 | ₩49,648 | +0.27% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩49,996 | ₩50,519 | ₩49,179 | ₩49,956 | -0.08% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩50,264 | ₩50,586 | ₩49,929 | ₩49,929 | -0.67% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩50,385 | ₩50,385 | ₩49,661 | ₩50,385 | 0.00% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩50,519 | ₩50,586 | ₩49,701 | ₩50,371 | -0.29% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩49,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,840 |
| ₩49,849 |
| ₩50,385 |
| +1.08% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩49,742 | ₩50,948 | ₩49,661 | ₩49,835 | +0.19% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,165 | ₩50,894 | ₩49,165 | ₩50,854 | +3.43% | 2.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,790 | ₩50,894 | ₩48,040 | ₩49,085 | +0.60% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,723 | ₩49,366 | ₩47,624 | ₩48,107 | -1.27% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,884 | ₩49,634 | ₩47,879 | ₩48,723 | -0.33% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,073 | ₩52,073 | ₩48,790 | ₩48,790 | -6.30% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,787 | ₩51,350 | ₩49,728 | ₩51,108 | +0.63% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,567 | ₩51,443 | ₩47,370 | ₩50,840 | +2.57% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,318 | ₩50,854 | ₩49,152 | ₩49,581 | -1.46% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,695 | ₩50,626 | ₩45,695 | ₩50,278 | +10.03% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,531 | ₩48,549 | ₩45,360 | ₩45,735 | -3.78% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,405 | ₩48,549 | ₩46,217 | ₩48,026 | +3.49% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,922 | ₩47,370 | ₩45,922 | ₩46,217 | +0.64% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,799 | ₩48,549 | ₩45,963 | ₩45,963 | -3.84% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,847 | ₩48,107 | ₩46,847 | ₩47,557 | +1.52% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,214 | ₩49,259 | ₩47,129 | ₩48,348 | +0.28% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,646 | ₩47,236 | ₩46,351 | ₩47,169 | +1.12% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,643 | ₩48,777 | ₩46,579 | ₩46,606 | -4.19% | 1.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,995 | ₩49,005 | ₩46,941 | ₩49,005 | +4.28% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,351 | ₩47,624 | ₩45,802 | ₩47,169 | +1.76% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,654 | ₩46,646 | ₩44,837 | ₩45,695 | +0.09% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,949 | ₩46,606 | ₩44,757 | ₩44,971 | -2.13% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,944 | ₩45,762 | ₩44,944 | ₩45,078 | +0.30% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,016 | ₩47,477 | ₩45,440 | ₩45,949 | -0.15% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,137 | ₩47,879 | ₩44,904 | ₩46,646 | +1.10% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,594 | ₩49,594 | ₩45,520 | ₩46,539 | -6.16% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,916 | ₩50,251 | ₩49,353 | ₩49,353 | -1.13% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,241 | ₩50,586 | ₩48,241 | ₩49,929 | +3.50% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,021 | ₩48,241 | ₩46,110 | ₩48,013 | +2.11% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,525 | ₩48,844 | ₩46,284 | ₩47,745 | +2.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,231 | ₩46,995 | ₩45,896 | ₩46,861 | +1.36% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,231 | ₩46,874 | ₩45,654 | ₩46,257 | +0.06% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,214 | ₩49,179 | ₩45,641 | ₩46,458 | -3.64% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,889 | ₩49,889 | ₩46,231 | ₩48,187 | -3.41% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,589 | ₩50,184 | ₩47,852 | ₩50,157 | +3.23% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,901 | ₩48,241 | ₩45,480 | ₩47,986 | +2.31% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,035 | ₩49,447 | ₩46,030 | ₩46,056 | -2.08% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,279 | ₩47,504 | ₩44,931 | ₩47,504 | +4.91% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,953 | ₩45,896 | ₩42,881 | ₩45,561 | +3.66% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,118 | ₩46,231 | ₩44,006 | ₩44,663 | -1.01% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,376 | ₩44,582 | ₩42,505 | ₩44,515 | +2.63% | 3.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,252 | ₩45,561 | ₩42,988 | ₩43,376 | -4.15% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,122 | ₩45,038 | ₩41,500 | ₩45,038 | +4.44% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,376 | ₩43,872 | ₩41,996 | ₩42,800 | -1.33% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,242 | ₩43,296 | ₩43,162 | ₩43,162 | -0.19% | 4.4천 |
|---|