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 | ₩16,520 | ₩16,721 | ₩16,091 | ₩16,453 | -0.41% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩16,292 | ₩16,587 | ₩15,997 | ₩16,520 | +1.40% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩16,748 | ₩16,748 | ₩16,292 | ₩16,399 | -2.08% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩16,694 | ₩16,962 | ₩16,225 | ₩16,614 | -0.48% | 78.1만 |
| 2026.09.08–2026.09.11 | ₩16,895 | ₩17,083 | ₩16,493 | ₩16,815 | -0.48% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩16,788 | ₩17,043 | ₩16,466 | ₩16,922 | +0.80% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩15,662 | ₩16,882 | ₩15,662 | ₩16,627 | +6.16% | 23.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,131 |
| ₩15,554 |
| ₩15,702 |
| -1.43% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,756 | ₩16,426 | ₩15,635 | ₩15,903 | +0.94% | 32.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,064 | ₩16,614 | ₩15,689 | ₩15,769 | -1.84% | 18.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,319 | ₩16,627 | ₩15,608 | ₩15,823 | -3.04% | 42.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,715 | ₩16,077 | ₩15,407 | ₩16,024 | +1.96% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,394 | ₩16,560 | ₩15,286 | ₩15,689 | +1.92% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,916 | ₩16,091 | ₩15,219 | ₩15,313 | -3.79% | 37.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,238 | ₩16,238 | ₩15,849 | ₩15,984 | -1.57% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,493 | ₩16,493 | ₩15,916 | ₩16,131 | -2.20% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,334 | ₩17,029 | ₩14,200 | ₩17,029 | +18.80% | 146.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,945 | ₩14,361 | ₩13,677 | ₩14,307 | +2.60% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,079 | ₩14,361 | ₩13,838 | ₩13,945 | -0.95% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,455 | ₩14,455 | ₩14,012 | ₩14,106 | -2.41% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,173 | ₩14,455 | ₩13,999 | ₩14,428 | +1.80% | 7.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,187 | ₩14,415 | ₩13,945 | ₩14,093 | -0.66% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,281 | ₩14,374 | ₩13,825 | ₩14,281 | 0.00% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,334 | ₩14,468 | ₩14,254 | ₩14,281 | -0.37% | 6.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,294 | ₩14,683 | ₩14,294 | ₩14,348 | +0.38% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,334 | ₩14,669 | ₩14,066 | ₩14,374 | +0.28% | 53.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,374 | ₩14,683 | ₩13,798 | ₩14,361 | -0.09% | 31만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,610 | ₩14,428 | ₩12,752 | ₩14,401 | +5.81% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,604 | ₩13,919 | ₩12,604 | ₩13,664 | +8.40% | 6.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,476 | ₩13,851 | ₩12,672 | ₩12,672 | -5.97% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,811 | ₩14,495 | ₩13,275 | ₩13,288 | -3.79% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,093 | ₩15,018 | ₩13,811 | ₩14,053 | -0.29% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,267 | ₩14,884 | ₩13,999 | ₩14,227 | -0.28% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,254 | ₩15,394 | ₩13,811 | ₩14,482 | +1.60% | 11.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,361 | ₩14,804 | ₩14,012 | ₩14,482 | +0.84% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,710 | ₩14,991 | ₩14,012 | ₩14,401 | -2.10% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,018 | ₩15,233 | ₩14,576 | ₩14,763 | -1.70% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,704 | ₩15,420 | ₩13,704 | ₩14,964 | +9.20% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,173 | ₩14,736 | ₩13,704 | ₩13,704 | -3.31% | 13.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,516 | ₩14,455 | ₩13,463 | ₩13,865 | +2.58% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,865 | ₩14,173 | ₩13,731 | ₩13,744 | -0.87% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,079 | ₩14,334 | ₩13,664 | ₩14,079 | 0.00% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,494 | ₩15,152 | ₩9,118 | ₩14,254 | +50.14% | 369만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,051 | ₩9,373 | ₩8,837 | ₩9,373 | +3.56% | 11.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,279 | ₩9,279 | ₩8,863 | ₩9,145 | -1.45% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,702 | ₩9,212 | ₩8,381 | ₩8,984 | +3.24% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,936 | ₩10,057 | ₩8,796 | ₩8,837 | -11.07% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,829 | ₩9,923 | ₩9,601 | ₩9,748 | -0.82% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,936 | ₩10,151 | ₩9,574 | ₩9,789 | -1.48% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,976 | ₩10,057 | ₩9,654 | ₩9,748 | -2.28% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,869 | ₩10,057 | ₩9,561 | ₩9,963 | +0.95% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,815 | ₩9,815 | ₩9,534 | ₩9,668 | -1.50% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,641 | ₩9,641 | ₩9,534 | ₩9,547 | -0.97% | 5.9천 |
|---|