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 | ₩48,766 | ₩49,289 | ₩47,559 | ₩47,747 | -2.09% | 72.9만 |
| 2026.09.28–2026.10.02 | ₩49,424 | ₩49,786 | ₩47,076 | ₩48,847 | -1.17% | 90.1만 |
| 2026.09.21–2026.09.25 | ₩50,429 | ₩50,792 | ₩48,646 | ₩49,424 | -1.99% | 78만 |
| 2026.09.14–2026.09.18 | ₩50,912 | ₩51,422 | ₩49,263 | ₩50,483 | -0.84% | 148만 |
| 2026.09.08–2026.09.11 | ₩51,221 | ₩51,382 | ₩49,705 | ₩50,738 | -0.94% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩50,322 | ₩51,395 | ₩49,289 | ₩51,221 | +1.79% | 63.9만 |
| 2026.08.24–2026.08.28 | ₩50,188 | ₩51,234 | ₩49,745 | ₩50,738 | +1.10% | 67.3만 |
| 2026.08.17–2026.08.21 | ₩51,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,321 |
| ₩49,263 |
| ₩50,201 |
| -3.28% |
| 91.6만 |
| 2026.08.10–2026.08.14 | ₩51,824 | ₩52,991 | ₩51,382 | ₩51,905 | +0.16% | 71.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,273 | ₩54,976 | ₩51,798 | ₩52,173 | -2.06% | 75.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,052 | ₩54,064 | ₩52,039 | ₩52,844 | +1.52% | 72만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,347 | ₩52,938 | ₩50,912 | ₩51,838 | -0.97% | 89.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,395 | ₩53,729 | ₩50,537 | ₩52,428 | +2.01% | 69.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,181 | ₩51,932 | ₩49,947 | ₩51,355 | +0.34% | 63.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,805 | ₩52,575 | ₩50,201 | ₩51,342 | +1.06% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,243 | ₩50,993 | ₩47,908 | ₩50,765 | +5.23% | 121.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,276 | ₩49,638 | ₩47,063 | ₩48,082 | -2.42% | 88.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,532 | ₩49,357 | ₩47,130 | ₩49,088 | +3.27% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,789 | ₩47,613 | ₩45,038 | ₩47,197 | +3.08% | 63만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,647 | ₩47,506 | ₩45,735 | ₩46,084 | -1.21% | 56만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,118 | ₩47,546 | ₩45,118 | ₩46,580 | +3.24% | 59.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,714 | ₩46,714 | ₩44,743 | ₩45,132 | -3.39% | 62.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,890 | ₩46,983 | ₩44,676 | ₩46,661 | +3.94% | 55.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,655 | ₩47,144 | ₩44,448 | ₩45,199 | -1.00% | 70.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,634 | ₩47,291 | ₩45,494 | ₩45,615 | -2.19% | 50.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,944 | ₩47,492 | ₩44,340 | ₩46,741 | +4.00% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,852 | ₩45,762 | ₩42,852 | ₩45,091 | +5.23% | 78.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,530 | ₩43,777 | ₩42,060 | ₩43,066 | +1.26% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,127 | ₩43,308 | ₩41,578 | ₩42,302 | +0.41% | 73.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,497 | ₩41,712 | ₩40,277 | ₩40,920 | -1.39% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,417 | ₩42,463 | ₩40,277 | ₩41,068 | -0.84% | 95.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,127 | ₩43,536 | ₩40,706 | ₩42,235 | +0.25% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,017 | ₩46,379 | ₩42,262 | ₩42,718 | -7.17% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,910 | ₩46,594 | ₩45,172 | ₩45,923 | +0.03% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,258 | ₩46,929 | ₩44,595 | ₩45,722 | -1.16% | 74만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,911 | ₩46,956 | ₩43,697 | ₩46,312 | +5.47% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,074 | ₩46,500 | ₩41,645 | ₩43,683 | +3.83% | 106.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,101 | ₩44,716 | ₩41,846 | ₩42,141 | +0.10% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,262 | ₩43,630 | ₩40,800 | ₩42,718 | +1.08% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,497 | ₩43,348 | ₩41,443 | ₩42,825 | +3.20% | 64.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,415 | ₩43,831 | ₩40,880 | ₩41,685 | -3.99% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,361 | ₩44,153 | ₩42,892 | ₩43,227 | -0.31% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,697 | ₩44,729 | ₩43,026 | ₩43,536 | -0.37% | 152.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,229 | ₩43,817 | ₩40,813 | ₩43,361 | +5.17% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,847 | ₩41,631 | ₩39,405 | ₩41,001 | +2.89% | 63.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,928 | ₩41,417 | ₩39,593 | ₩39,888 | -0.10% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,673 | ₩40,196 | ₩38,144 | ₩39,847 | +0.44% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,445 | ₩40,330 | ₩38,962 | ₩39,593 | +0.37% | 57.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,265 | ₩39,391 | ₩37,903 | ₩39,391 | +2.94% | 83.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,646 | ₩41,832 | ₩37,688 | ₩38,238 | -3.55% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,956 | ₩39,593 | ₩37,688 | ₩39,458 | +3.96% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,748 | ₩40,102 | ₩36,722 | ₩37,755 | -2.56% | 66.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,606 | ₩40,169 | ₩38,211 | ₩38,292 | -3.32% | 16.3만 |
|---|