시장 데이터를 불러오는 중
전체 종목
C&F Financial Corporation - Common Stock 과거 주가
C&F Financial Corporation - Common Stock · CFFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C&F Financial Corporation - Common Stock · CFFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩131,416 | ₩138,818 | ₩130,048 | ₩135,962 | +3.46% | 26.5만 |
| 2026.09.28–2026.10.02 | ₩126,052 | ₩134,232 | ₩124,309 | ₩131,818 | +4.57% | 42.3만 |
| 2026.09.21–2026.09.25 | ₩125,248 | ₩126,977 | ₩122,499 | ₩125,516 | +0.21% | 36.3만 |
| 2026.09.14–2026.09.18 | ₩127,259 | ₩130,169 | ₩124,054 | ₩125,516 | -1.37% | 28.1만 |
| 2026.09.08–2026.09.11 | ₩125,516 | ₩128,680 | ₩123,652 | ₩127,393 | +1.50% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩122,391 | ₩128,734 | ₩120,876 | ₩127,246 | +3.97% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩115,418 | ₩126,468 | ₩115,418 | ₩123,035 | +6.60% | 59.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,370 |
| ₩113,822 |
| ₩113,903 |
| -3.48% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩115,727 | ₩120,152 | ₩112,991 | ₩118,529 | +2.42% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩113,460 | ₩120,366 | ₩109,344 | ₩117,926 | +3.94% | 38.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,192 | ₩114,024 | ₩104,596 | ₩110,752 | +4.29% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,296 | ₩105,937 | ₩102,585 | ₩104,596 | +1.26% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,278 | ₩108,646 | ₩102,518 | ₩107,238 | -0.04% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,338 | ₩108,767 | ₩104,596 | ₩107,359 | -0.90% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,621 | ₩115,177 | ₩107,278 | ₩110,899 | -2.40% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,596 | ₩115,566 | ₩101,552 | ₩115,566 | +10.49% | 8만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,688 | ₩105,079 | ₩97,342 | ₩105,079 | +5.41% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,581 | ₩105,267 | ₩96,685 | ₩103,524 | +3.96% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,570 | ₩101,244 | ₩94,378 | ₩100,439 | +2.94% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,074 | ₩102,558 | ₩96,121 | ₩98,897 | +1.88% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,618 | ₩99,098 | ₩96,349 | ₩96,779 | +0.17% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,118 | ₩103,068 | ₩93,118 | ₩96,698 | +3.85% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,574 | ₩107,278 | ₩98,066 | ₩99,863 | -0.71% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,376 | ₩105,669 | ₩99,246 | ₩101,928 | -1.40% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,926 | ₩103,926 | ₩98,374 | ₩101,271 | -2.55% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,457 | ₩105,589 | ₩101,847 | ₩103,081 | -0.36% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,836 | ₩104,771 | ₩97,288 | ₩104,771 | +4.94% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,892 | ₩99,233 | ₩96,551 | ₩96,685 | -1.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,098 | ₩108,606 | ₩96,403 | ₩96,403 | -2.72% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,547 | ₩100,547 | ₩93,721 | ₩96,939 | -3.59% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,453 | ₩100,600 | ₩93,453 | ₩95,880 | +2.60% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,501 | ₩100,855 | ₩95,800 | ₩97,690 | -1.82% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,863 | ₩105,776 | ₩97,623 | ₩97,650 | -2.22% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,093 | ₩105,254 | ₩101,204 | ₩102,719 | -2.26% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,152 | ₩106,273 | ₩103,376 | ₩104,489 | -1.57% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,144 | ₩108,606 | ₩99,997 | ₩106,890 | +6.74% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,614 | ₩100,976 | ₩93,614 | ₩100,976 | +7.86% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,413 | ₩99,688 | ₩93,198 | ₩95,062 | +1.77% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,863 | ₩95,625 | ₩92,353 | ₩94,325 | +1.57% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,652 | ₩95,679 | ₩91,884 | ₩92,367 | -3.43% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,478 | ₩98,347 | ₩90,959 | ₩94,807 | -0.70% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,585 | ₩104,127 | ₩95,478 | ₩95,478 | -6.93% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,903 | ₩105,978 | ₩95,639 | ₩102,920 | +3.02% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,005 | ₩100,399 | ₩92,005 | ₩98,482 | +7.04% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,267 | ₩93,372 | ₩91,267 | ₩91,374 | +0.12% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,259 | ₩93,802 | ₩91,482 | ₩93,131 | +0.94% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,643 | ₩95,210 | ₩89,537 | ₩94,861 | +3.51% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,675 | ₩95,545 | ₩89,148 | ₩93,976 | +1.40% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,307 | ₩94,780 | ₩91,187 | ₩93,399 | +2.29% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,978 | ₩93,869 | ₩91,736 | ₩91,736 | -0.26% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,595 | ₩93,869 | ₩89,966 | ₩92,420 | -0.19% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,907 | ₩92,836 | ₩88,907 | ₩91,656 | +3.09% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,551 | ₩89,631 | ₩87,740 | ₩87,740 | -2.02% | 6.4천 |
|---|