시장 데이터를 불러오는 중
전체 종목
Central Pacific Financial Corp New 과거 주가
Central Pacific Financial Corp New · CPF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Central Pacific Financial Corp New · CPF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,730 | ₩49,252 | ₩47,523 | ₩47,711 | -2.09% | 72.9만 |
| 2026.09.28–2026.10.02 | ₩49,386 | ₩49,748 | ₩47,041 | ₩48,810 | -1.17% | 90.1만 |
| 2026.09.21–2026.09.25 | ₩50,392 | ₩50,753 | ₩48,609 | ₩49,386 | -1.99% | 78만 |
| 2026.09.14–2026.09.18 | ₩50,874 | ₩51,383 | ₩49,226 | ₩50,445 | -0.84% | 148만 |
| 2026.09.08–2026.09.11 | ₩51,182 | ₩51,343 | ₩49,668 | ₩50,700 | -0.94% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩50,284 | ₩51,356 | ₩49,252 | ₩51,182 | +1.79% | 63.9만 |
| 2026.08.24–2026.08.28 | ₩50,150 | ₩51,196 | ₩49,708 | ₩50,700 | +1.10% | 67.3만 |
| 2026.08.17–2026.08.21 | ₩51,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,281 |
| ₩49,226 |
| ₩50,164 |
| -3.28% |
| 91.6만 |
| 2026.08.10–2026.08.14 | ₩51,785 | ₩52,951 | ₩51,343 | ₩51,866 | +0.16% | 71.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,233 | ₩54,935 | ₩51,759 | ₩52,134 | -2.06% | 75.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,013 | ₩54,023 | ₩52,000 | ₩52,804 | +1.52% | 72만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,308 | ₩52,898 | ₩50,874 | ₩51,799 | -0.97% | 89.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,356 | ₩53,688 | ₩50,499 | ₩52,388 | +2.01% | 69.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,142 | ₩51,893 | ₩49,909 | ₩51,316 | +0.34% | 63.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,767 | ₩52,536 | ₩50,164 | ₩51,303 | +1.06% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,207 | ₩50,954 | ₩47,872 | ₩50,727 | +5.23% | 121.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,239 | ₩49,601 | ₩47,028 | ₩48,046 | -2.42% | 88.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,497 | ₩49,319 | ₩47,095 | ₩49,051 | +3.27% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,754 | ₩47,577 | ₩45,004 | ₩47,162 | +3.08% | 63만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,612 | ₩47,470 | ₩45,701 | ₩46,049 | -1.21% | 56만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,084 | ₩47,510 | ₩45,084 | ₩46,545 | +3.24% | 59.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,679 | ₩46,679 | ₩44,709 | ₩45,098 | -3.39% | 62.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,856 | ₩46,947 | ₩44,642 | ₩46,626 | +3.94% | 55.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,620 | ₩47,108 | ₩44,414 | ₩45,165 | -1.00% | 70.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,599 | ₩47,255 | ₩45,460 | ₩45,580 | -2.19% | 50.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,910 | ₩47,456 | ₩44,307 | ₩46,706 | +4.00% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,819 | ₩45,728 | ₩42,819 | ₩45,058 | +5.23% | 78.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,498 | ₩43,744 | ₩42,029 | ₩43,034 | +1.26% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,096 | ₩43,275 | ₩41,546 | ₩42,270 | +0.41% | 73.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,466 | ₩41,680 | ₩40,246 | ₩40,890 | -1.39% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,385 | ₩42,431 | ₩40,246 | ₩41,037 | -0.84% | 95.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,096 | ₩43,503 | ₩40,675 | ₩42,203 | +0.25% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,982 | ₩46,344 | ₩42,230 | ₩42,685 | -7.17% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,875 | ₩46,559 | ₩45,138 | ₩45,888 | +0.03% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,224 | ₩46,894 | ₩44,562 | ₩45,687 | -1.16% | 74만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,878 | ₩46,920 | ₩43,664 | ₩46,277 | +5.47% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,042 | ₩46,465 | ₩41,613 | ₩43,650 | +3.83% | 106.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,069 | ₩44,682 | ₩41,814 | ₩42,109 | +0.10% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,230 | ₩43,597 | ₩40,769 | ₩42,685 | +1.08% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,466 | ₩43,315 | ₩41,412 | ₩42,793 | +3.20% | 64.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,382 | ₩43,798 | ₩40,849 | ₩41,653 | -3.99% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,329 | ₩44,119 | ₩42,860 | ₩43,195 | -0.31% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,664 | ₩44,696 | ₩42,994 | ₩43,503 | -0.37% | 152.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,198 | ₩43,784 | ₩40,782 | ₩43,329 | +5.17% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,817 | ₩41,600 | ₩39,375 | ₩40,970 | +2.89% | 63.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,898 | ₩41,385 | ₩39,563 | ₩39,858 | -0.10% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,643 | ₩40,166 | ₩38,115 | ₩39,817 | +0.44% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,415 | ₩40,300 | ₩38,933 | ₩39,563 | +0.37% | 57.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,236 | ₩39,362 | ₩37,874 | ₩39,362 | +2.94% | 83.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,616 | ₩41,801 | ₩37,660 | ₩38,209 | -3.55% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,928 | ₩39,563 | ₩37,660 | ₩39,429 | +3.96% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,718 | ₩40,072 | ₩36,695 | ₩37,727 | -2.56% | 66.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,576 | ₩40,139 | ₩38,182 | ₩38,263 | -3.32% | 16.3만 |
|---|