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 | ₩131,408 | ₩138,810 | ₩130,040 | ₩135,954 | +3.46% | 26.5만 |
| 2026.09.28–2026.10.02 | ₩126,045 | ₩134,224 | ₩124,301 | ₩131,810 | +4.57% | 42.3만 |
| 2026.09.21–2026.09.25 | ₩125,240 | ₩126,970 | ₩122,491 | ₩125,508 | +0.21% | 36.3만 |
| 2026.09.14–2026.09.18 | ₩127,251 | ₩130,161 | ₩124,047 | ₩125,508 | -1.37% | 28.1만 |
| 2026.09.08–2026.09.11 | ₩125,508 | ₩128,673 | ₩123,644 | ₩127,386 | +1.50% | 35.3만 |
| 2026.08.31–2026.09.04 | ₩122,384 | ₩128,726 | ₩120,869 | ₩127,238 | +3.97% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩115,411 | ₩126,460 | ₩115,411 | ₩123,028 | +6.60% | 59.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,363 |
| ₩113,816 |
| ₩113,896 |
| -3.48% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩115,720 | ₩120,145 | ₩112,984 | ₩118,522 | +2.42% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩113,454 | ₩120,359 | ₩109,337 | ₩117,919 | +3.94% | 38.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,186 | ₩114,017 | ₩104,590 | ₩110,745 | +4.29% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,290 | ₩105,931 | ₩102,579 | ₩104,590 | +1.26% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,272 | ₩108,640 | ₩102,512 | ₩107,232 | -0.04% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,331 | ₩108,760 | ₩104,590 | ₩107,352 | -0.90% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,614 | ₩115,170 | ₩107,272 | ₩110,892 | -2.40% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩104,590 | ₩115,559 | ₩101,546 | ₩115,559 | +10.49% | 8만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,683 | ₩105,073 | ₩97,336 | ₩105,073 | +5.41% | 2.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,575 | ₩105,261 | ₩96,679 | ₩103,517 | +3.96% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩97,564 | ₩101,238 | ₩94,373 | ₩100,433 | +2.94% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,068 | ₩102,552 | ₩96,116 | ₩98,891 | +1.88% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,612 | ₩99,093 | ₩96,344 | ₩96,773 | +0.17% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩93,112 | ₩103,062 | ₩93,112 | ₩96,692 | +3.85% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,568 | ₩107,272 | ₩98,060 | ₩99,857 | -0.71% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,370 | ₩105,663 | ₩99,240 | ₩101,922 | -1.40% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,920 | ₩103,920 | ₩98,368 | ₩101,265 | -2.55% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,450 | ₩105,582 | ₩101,841 | ₩103,075 | -0.36% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,830 | ₩104,765 | ₩97,282 | ₩104,765 | +4.94% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,886 | ₩99,227 | ₩96,545 | ₩96,679 | -1.23% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,093 | ₩108,599 | ₩96,397 | ₩96,397 | -2.72% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,541 | ₩100,541 | ₩93,716 | ₩96,934 | -3.59% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,447 | ₩100,594 | ₩93,447 | ₩95,874 | +2.60% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,495 | ₩100,849 | ₩95,794 | ₩97,685 | -1.82% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,857 | ₩105,770 | ₩97,618 | ₩97,644 | -2.22% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,086 | ₩105,247 | ₩101,198 | ₩102,713 | -2.26% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩106,146 | ₩106,266 | ₩103,370 | ₩104,483 | -1.57% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,138 | ₩108,599 | ₩99,991 | ₩106,883 | +6.74% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,608 | ₩100,970 | ₩93,608 | ₩100,970 | +7.86% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩93,407 | ₩99,683 | ₩93,193 | ₩95,056 | +1.77% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,857 | ₩95,620 | ₩92,348 | ₩94,319 | +1.57% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩95,646 | ₩95,673 | ₩91,878 | ₩92,361 | -3.43% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,472 | ₩98,342 | ₩90,953 | ₩94,802 | -0.70% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,579 | ₩104,121 | ₩95,472 | ₩95,472 | -6.93% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,897 | ₩105,971 | ₩95,633 | ₩102,914 | +3.02% | 5만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,999 | ₩100,393 | ₩91,999 | ₩98,476 | +7.04% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,262 | ₩93,367 | ₩91,262 | ₩91,369 | +0.12% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,254 | ₩93,796 | ₩91,476 | ₩93,126 | +0.94% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,637 | ₩95,204 | ₩89,532 | ₩94,855 | +3.51% | 2.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,670 | ₩95,539 | ₩89,143 | ₩93,970 | +1.40% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,302 | ₩94,775 | ₩91,181 | ₩93,394 | +2.29% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,972 | ₩93,863 | ₩91,731 | ₩91,731 | -0.26% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩92,589 | ₩93,863 | ₩89,961 | ₩92,415 | -0.19% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,902 | ₩92,831 | ₩88,902 | ₩91,651 | +3.09% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,545 | ₩89,626 | ₩87,735 | ₩87,735 | -2.02% | 6.4천 |
|---|