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 | ₩48,762 | ₩49,285 | ₩47,555 | ₩47,743 | -2.09% | 72.9만 |
| 2026.09.28–2026.10.02 | ₩49,420 | ₩49,782 | ₩47,073 | ₩48,843 | -1.17% | 90.1만 |
| 2026.09.21–2026.09.25 | ₩50,425 | ₩50,787 | ₩48,642 | ₩49,420 | -1.99% | 78만 |
| 2026.09.14–2026.09.18 | ₩50,908 | ₩51,418 | ₩49,259 | ₩50,479 | -0.84% | 148만 |
| 2026.09.08–2026.09.11 | ₩51,217 | ₩51,378 | ₩49,701 | ₩50,734 | -0.94% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩50,318 | ₩51,391 | ₩49,285 | ₩51,217 | +1.79% | 63.9만 |
| 2026.08.24–2026.08.28 | ₩50,184 | ₩51,230 | ₩49,741 | ₩50,734 | +1.10% | 67.3만 |
| 2026.08.17–2026.08.21 | ₩51,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,316 |
| ₩49,259 |
| ₩50,197 |
| -3.28% |
| 91.6만 |
| 2026.08.10–2026.08.14 | ₩51,820 | ₩52,987 | ₩51,378 | ₩51,901 | +0.16% | 71.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,268 | ₩54,972 | ₩51,793 | ₩52,169 | -2.06% | 75.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,048 | ₩54,060 | ₩52,035 | ₩52,839 | +1.52% | 72만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,343 | ₩52,933 | ₩50,908 | ₩51,834 | -0.97% | 89.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,391 | ₩53,724 | ₩50,533 | ₩52,424 | +2.01% | 69.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,176 | ₩51,927 | ₩49,943 | ₩51,351 | +0.34% | 63.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,801 | ₩52,571 | ₩50,197 | ₩51,337 | +1.06% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,239 | ₩50,989 | ₩47,904 | ₩50,761 | +5.23% | 121.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,272 | ₩49,634 | ₩47,059 | ₩48,078 | -2.42% | 88.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,529 | ₩49,352 | ₩47,126 | ₩49,084 | +3.27% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,785 | ₩47,609 | ₩45,034 | ₩47,193 | +3.08% | 63만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,643 | ₩47,502 | ₩45,732 | ₩46,080 | -1.21% | 56만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,115 | ₩47,542 | ₩45,115 | ₩46,576 | +3.24% | 59.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,711 | ₩46,711 | ₩44,739 | ₩45,128 | -3.39% | 62.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,887 | ₩46,979 | ₩44,672 | ₩46,657 | +3.94% | 55.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,651 | ₩47,140 | ₩44,444 | ₩45,195 | -1.00% | 70.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,630 | ₩47,287 | ₩45,490 | ₩45,611 | -2.19% | 50.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,940 | ₩47,488 | ₩44,337 | ₩46,737 | +4.00% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,848 | ₩45,758 | ₩42,848 | ₩45,088 | +5.23% | 78.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,526 | ₩43,774 | ₩42,057 | ₩43,063 | +1.26% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,124 | ₩43,304 | ₩41,574 | ₩42,298 | +0.41% | 73.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,494 | ₩41,708 | ₩40,273 | ₩40,917 | -1.39% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,413 | ₩42,459 | ₩40,273 | ₩41,064 | -0.84% | 95.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,124 | ₩43,532 | ₩40,702 | ₩42,231 | +0.25% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,013 | ₩46,375 | ₩42,258 | ₩42,714 | -7.17% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,906 | ₩46,590 | ₩45,168 | ₩45,919 | +0.03% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,255 | ₩46,925 | ₩44,592 | ₩45,718 | -1.16% | 74만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,908 | ₩46,952 | ₩43,693 | ₩46,308 | +5.47% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,070 | ₩46,496 | ₩41,641 | ₩43,680 | +3.83% | 106.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,097 | ₩44,712 | ₩41,842 | ₩42,137 | +0.10% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,258 | ₩43,626 | ₩40,796 | ₩42,714 | +1.08% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,494 | ₩43,344 | ₩41,440 | ₩42,821 | +3.20% | 64.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,411 | ₩43,827 | ₩40,877 | ₩41,681 | -3.99% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,358 | ₩44,149 | ₩42,888 | ₩43,224 | -0.31% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,693 | ₩44,726 | ₩43,022 | ₩43,532 | -0.37% | 152.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,225 | ₩43,814 | ₩40,810 | ₩43,358 | +5.17% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,844 | ₩41,628 | ₩39,402 | ₩40,997 | +2.89% | 63.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,925 | ₩41,413 | ₩39,589 | ₩39,884 | -0.10% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,670 | ₩40,193 | ₩38,141 | ₩39,844 | +0.44% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,442 | ₩40,327 | ₩38,959 | ₩39,589 | +0.37% | 57.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,262 | ₩39,388 | ₩37,899 | ₩39,388 | +2.94% | 83.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,643 | ₩41,829 | ₩37,685 | ₩38,235 | -3.55% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,953 | ₩39,589 | ₩37,685 | ₩39,455 | +3.96% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,744 | ₩40,099 | ₩36,719 | ₩37,752 | -2.56% | 66.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,603 | ₩40,166 | ₩38,208 | ₩38,288 | -3.32% | 16.3만 |
|---|