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 | ₩16,509 | ₩16,710 | ₩16,080 | ₩16,442 | -0.41% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩16,281 | ₩16,576 | ₩15,986 | ₩16,509 | +1.40% | 8.5만 |
| 2026.09.21–2026.09.25 | ₩16,737 | ₩16,737 | ₩16,281 | ₩16,388 | -2.08% | 13.3만 |
| 2026.09.14–2026.09.18 | ₩16,683 | ₩16,951 | ₩16,214 | ₩16,603 | -0.48% | 78.1만 |
| 2026.09.08–2026.09.11 | ₩16,884 | ₩17,072 | ₩16,482 | ₩16,804 | -0.48% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩16,777 | ₩17,032 | ₩16,455 | ₩16,911 | +0.80% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩15,651 | ₩16,871 | ₩15,651 | ₩16,616 | +6.16% | 23.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,919 |
| ₩16,120 |
| ₩15,544 |
| ₩15,692 |
| -1.43% |
| 14.1만 |
| 2026.08.10–2026.08.14 | ₩15,745 | ₩16,415 | ₩15,625 | ₩15,893 | +0.94% | 32.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,053 | ₩16,603 | ₩15,678 | ₩15,759 | -1.84% | 18.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,308 | ₩16,616 | ₩15,598 | ₩15,812 | -3.04% | 42.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,705 | ₩16,067 | ₩15,397 | ₩16,013 | +1.96% | 24.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,383 | ₩16,549 | ₩15,276 | ₩15,678 | +1.92% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,906 | ₩16,080 | ₩15,209 | ₩15,303 | -3.79% | 37.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,228 | ₩16,228 | ₩15,839 | ₩15,973 | -1.57% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,482 | ₩16,482 | ₩15,906 | ₩16,120 | -2.20% | 55.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,325 | ₩17,018 | ₩14,191 | ₩17,018 | +18.80% | 146.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,936 | ₩14,352 | ₩13,668 | ₩14,298 | +2.60% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,070 | ₩14,352 | ₩13,829 | ₩13,936 | -0.95% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,445 | ₩14,445 | ₩14,003 | ₩14,097 | -2.41% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,164 | ₩14,445 | ₩13,990 | ₩14,419 | +1.80% | 7.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,177 | ₩14,405 | ₩13,936 | ₩14,084 | -0.66% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,271 | ₩14,365 | ₩13,816 | ₩14,271 | 0.00% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,325 | ₩14,459 | ₩14,244 | ₩14,271 | -0.37% | 6.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,285 | ₩14,673 | ₩14,285 | ₩14,338 | +0.38% | 24.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,325 | ₩14,660 | ₩14,057 | ₩14,365 | +0.28% | 53.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,365 | ₩14,673 | ₩13,789 | ₩14,352 | -0.09% | 31만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,601 | ₩14,419 | ₩12,744 | ₩14,392 | +5.81% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,596 | ₩13,909 | ₩12,596 | ₩13,655 | +8.40% | 6.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,467 | ₩13,842 | ₩12,663 | ₩12,663 | -5.97% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,802 | ₩14,486 | ₩13,266 | ₩13,280 | -3.79% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,084 | ₩15,008 | ₩13,802 | ₩14,043 | -0.29% | 8.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,258 | ₩14,874 | ₩13,990 | ₩14,218 | -0.28% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,244 | ₩15,383 | ₩13,802 | ₩14,472 | +1.60% | 11.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,352 | ₩14,794 | ₩14,003 | ₩14,472 | +0.84% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,700 | ₩14,981 | ₩14,003 | ₩14,392 | -2.10% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,008 | ₩15,223 | ₩14,566 | ₩14,754 | -1.70% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,695 | ₩15,410 | ₩13,695 | ₩14,955 | +9.20% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,164 | ₩14,727 | ₩13,695 | ₩13,695 | -3.31% | 13.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,507 | ₩14,445 | ₩13,454 | ₩13,856 | +2.58% | 20.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,856 | ₩14,164 | ₩13,722 | ₩13,735 | -0.87% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,070 | ₩14,325 | ₩13,655 | ₩14,070 | 0.00% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,487 | ₩15,142 | ₩9,112 | ₩14,244 | +50.14% | 369만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,045 | ₩9,367 | ₩8,831 | ₩9,367 | +3.56% | 11.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,273 | ₩9,273 | ₩8,858 | ₩9,139 | -1.45% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,697 | ₩9,206 | ₩8,375 | ₩8,978 | +3.24% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,930 | ₩10,050 | ₩8,791 | ₩8,831 | -11.07% | 16.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,822 | ₩9,916 | ₩9,595 | ₩9,742 | -0.82% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,930 | ₩10,144 | ₩9,568 | ₩9,782 | -1.48% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,970 | ₩10,050 | ₩9,648 | ₩9,742 | -2.28% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,863 | ₩10,050 | ₩9,554 | ₩9,956 | +0.95% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,809 | ₩9,809 | ₩9,528 | ₩9,662 | -1.50% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,635 | ₩9,635 | ₩9,528 | ₩9,541 | -0.97% | 5.9천 |
|---|