시장 데이터를 불러오는 중
전체 종목
세멘토스 파카스마요 ADR 과거 주가
Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) · CPAC · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) · CPAC · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,523 | ₩16,724 | ₩16,094 | ₩16,456 | -0.41% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩16,295 | ₩16,590 | ₩16,000 | ₩16,523 | +1.40% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩16,751 | ₩16,751 | ₩16,295 | ₩16,402 | -2.08% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩16,697 | ₩16,965 | ₩16,228 | ₩16,617 | -0.48% | 78.1만 |
| 2026.09.08–2026.09.11 | ₩16,898 | ₩17,086 | ₩16,496 | ₩16,818 | -0.48% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩16,791 | ₩17,046 | ₩16,469 | ₩16,925 | +0.80% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩15,665 | ₩16,885 | ₩15,665 | ₩16,630 | +6.16% | 23.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,134 |
| ₩15,557 |
| ₩15,705 |
| -1.43% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,758 | ₩16,429 | ₩15,638 | ₩15,906 | +0.94% | 32.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,067 | ₩16,617 | ₩15,691 | ₩15,772 | -1.84% | 18.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,322 | ₩16,630 | ₩15,611 | ₩15,825 | -3.04% | 42.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,718 | ₩16,080 | ₩15,410 | ₩16,027 | +1.96% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,396 | ₩16,563 | ₩15,289 | ₩15,691 | +1.92% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,919 | ₩16,094 | ₩15,222 | ₩15,316 | -3.79% | 37.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,241 | ₩16,241 | ₩15,852 | ₩15,986 | -1.57% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,496 | ₩16,496 | ₩15,919 | ₩16,134 | -2.20% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,337 | ₩17,032 | ₩14,203 | ₩17,032 | +18.80% | 146.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,948 | ₩14,364 | ₩13,680 | ₩14,310 | +2.60% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,082 | ₩14,364 | ₩13,841 | ₩13,948 | -0.95% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,457 | ₩14,457 | ₩14,015 | ₩14,109 | -2.41% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,176 | ₩14,457 | ₩14,002 | ₩14,431 | +1.80% | 7.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,189 | ₩14,417 | ₩13,948 | ₩14,095 | -0.66% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,283 | ₩14,377 | ₩13,827 | ₩14,283 | 0.00% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,337 | ₩14,471 | ₩14,256 | ₩14,283 | -0.37% | 6.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,297 | ₩14,685 | ₩14,297 | ₩14,350 | +0.38% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,337 | ₩14,672 | ₩14,069 | ₩14,377 | +0.28% | 53.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,377 | ₩14,685 | ₩13,800 | ₩14,364 | -0.09% | 31만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,613 | ₩14,431 | ₩12,754 | ₩14,404 | +5.81% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,607 | ₩13,921 | ₩12,607 | ₩13,666 | +8.40% | 6.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,478 | ₩13,854 | ₩12,674 | ₩12,674 | -5.97% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,814 | ₩14,498 | ₩13,277 | ₩13,291 | -3.79% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,095 | ₩15,021 | ₩13,814 | ₩14,055 | -0.29% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,270 | ₩14,887 | ₩14,002 | ₩14,229 | -0.28% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,256 | ₩15,396 | ₩13,814 | ₩14,484 | +1.60% | 11.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,364 | ₩14,806 | ₩14,015 | ₩14,484 | +0.84% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,712 | ₩14,994 | ₩14,015 | ₩14,404 | -2.10% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,021 | ₩15,235 | ₩14,578 | ₩14,766 | -1.70% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,706 | ₩15,423 | ₩13,706 | ₩14,967 | +9.20% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,176 | ₩14,739 | ₩13,706 | ₩13,706 | -3.31% | 13.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,519 | ₩14,457 | ₩13,465 | ₩13,867 | +2.58% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,867 | ₩14,176 | ₩13,733 | ₩13,747 | -0.87% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,082 | ₩14,337 | ₩13,666 | ₩14,082 | 0.00% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,495 | ₩15,155 | ₩9,120 | ₩14,256 | +50.14% | 369만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,053 | ₩9,375 | ₩8,838 | ₩9,375 | +3.56% | 11.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,281 | ₩9,281 | ₩8,865 | ₩9,147 | -1.45% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,704 | ₩9,214 | ₩8,382 | ₩8,986 | +3.24% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,938 | ₩10,059 | ₩8,798 | ₩8,838 | -11.07% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,831 | ₩9,924 | ₩9,603 | ₩9,750 | -0.82% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,938 | ₩10,152 | ₩9,576 | ₩9,790 | -1.48% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,978 | ₩10,059 | ₩9,656 | ₩9,750 | -2.28% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,871 | ₩10,059 | ₩9,562 | ₩9,965 | +0.95% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,817 | ₩9,817 | ₩9,536 | ₩9,670 | -1.50% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,643 | ₩9,643 | ₩9,536 | ₩9,549 | -0.97% | 5.9천 |
|---|