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 | ₩131,322 | ₩138,719 | ₩129,955 | ₩135,865 | +3.46% | 26.5만 |
| 2026.09.28–2026.10.02 | ₩125,962 | ₩134,136 | ₩124,220 | ₩131,724 | +4.57% | 42.3만 |
| 2026.09.21–2026.09.25 | ₩125,158 | ₩126,886 | ₩122,411 | ₩125,426 | +0.21% | 36.3만 |
| 2026.09.14–2026.09.18 | ₩127,168 | ₩130,076 | ₩123,965 | ₩125,426 | -1.37% | 28.1만 |
| 2026.09.08–2026.09.11 | ₩125,426 | ₩128,588 | ₩123,563 | ₩127,302 | +1.50% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩122,304 | ₩128,642 | ₩120,789 | ₩127,154 | +3.97% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩115,336 | ₩126,377 | ₩115,336 | ₩122,947 | +6.60% | 59.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,282 |
| ₩113,741 |
| ₩113,821 |
| -3.48% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩115,644 | ₩120,066 | ₩112,910 | ₩118,444 | +2.42% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩113,379 | ₩120,280 | ₩109,265 | ₩117,841 | +3.94% | 38.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,116 | ₩113,942 | ₩104,522 | ₩110,672 | +4.29% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,222 | ₩105,862 | ₩102,512 | ₩104,522 | +1.26% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,202 | ₩108,568 | ₩102,445 | ₩107,161 | -0.04% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,260 | ₩108,689 | ₩104,522 | ₩107,282 | -0.90% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,540 | ₩115,094 | ₩107,202 | ₩110,820 | -2.40% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,522 | ₩115,483 | ₩101,480 | ₩115,483 | +10.49% | 8만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,617 | ₩105,004 | ₩97,272 | ₩105,004 | +5.41% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,510 | ₩105,192 | ₩96,615 | ₩103,450 | +3.96% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,500 | ₩101,172 | ₩94,311 | ₩100,368 | +2.94% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,004 | ₩102,485 | ₩96,053 | ₩98,826 | +1.88% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,548 | ₩99,027 | ₩96,280 | ₩96,709 | +0.17% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,051 | ₩102,994 | ₩93,051 | ₩96,629 | +3.85% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,502 | ₩107,202 | ₩97,996 | ₩99,791 | -0.71% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,302 | ₩105,594 | ₩99,175 | ₩101,855 | -1.40% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,852 | ₩103,852 | ₩98,304 | ₩101,198 | -2.55% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,383 | ₩105,513 | ₩101,775 | ₩103,007 | -0.36% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,764 | ₩104,696 | ₩97,218 | ₩104,696 | +4.94% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,821 | ₩99,161 | ₩96,481 | ₩96,615 | -1.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,027 | ₩108,528 | ₩96,334 | ₩96,334 | -2.72% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,475 | ₩100,475 | ₩93,654 | ₩96,870 | -3.59% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,386 | ₩100,528 | ₩93,386 | ₩95,811 | +2.60% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,429 | ₩100,783 | ₩95,731 | ₩97,620 | -1.82% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,791 | ₩105,701 | ₩97,553 | ₩97,580 | -2.22% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,017 | ₩105,178 | ₩101,131 | ₩102,646 | -2.26% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,076 | ₩106,197 | ₩103,302 | ₩104,414 | -1.57% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,073 | ₩108,528 | ₩99,925 | ₩106,813 | +6.74% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,547 | ₩100,904 | ₩93,547 | ₩100,904 | +7.86% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,346 | ₩99,617 | ₩93,131 | ₩94,994 | +1.77% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,796 | ₩95,557 | ₩92,287 | ₩94,257 | +1.57% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,584 | ₩95,610 | ₩91,818 | ₩92,301 | -3.43% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,409 | ₩98,277 | ₩90,894 | ₩94,739 | -0.70% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,512 | ₩104,053 | ₩95,409 | ₩95,409 | -6.93% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,831 | ₩105,902 | ₩95,570 | ₩102,847 | +3.02% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,939 | ₩100,327 | ₩91,939 | ₩98,411 | +7.04% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,202 | ₩93,306 | ₩91,202 | ₩91,309 | +0.12% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,193 | ₩93,734 | ₩91,416 | ₩93,064 | +0.94% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,577 | ₩95,141 | ₩89,473 | ₩94,793 | +3.51% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,609 | ₩95,476 | ₩89,085 | ₩93,909 | +1.40% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,242 | ₩94,713 | ₩91,121 | ₩93,332 | +2.29% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,912 | ₩93,801 | ₩91,671 | ₩91,671 | -0.26% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,528 | ₩93,801 | ₩89,902 | ₩92,354 | -0.19% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,843 | ₩92,770 | ₩88,843 | ₩91,590 | +3.09% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,487 | ₩89,567 | ₩87,678 | ₩87,678 | -2.02% | 6.4천 |
|---|