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 | ₩48,755 | ₩49,278 | ₩47,548 | ₩47,736 | -2.09% | 72.9만 |
| 2026.09.28–2026.10.02 | ₩49,412 | ₩49,774 | ₩47,066 | ₩48,836 | -1.17% | 90.1만 |
| 2026.09.21–2026.09.25 | ₩50,418 | ₩50,780 | ₩48,634 | ₩49,412 | -1.99% | 78만 |
| 2026.09.14–2026.09.18 | ₩50,901 | ₩51,410 | ₩49,251 | ₩50,471 | -0.84% | 148만 |
| 2026.09.08–2026.09.11 | ₩51,209 | ₩51,370 | ₩49,694 | ₩50,726 | -0.94% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩50,311 | ₩51,383 | ₩49,278 | ₩51,209 | +1.79% | 63.9만 |
| 2026.08.24–2026.08.28 | ₩50,176 | ₩51,222 | ₩49,734 | ₩50,726 | +1.10% | 67.3만 |
| 2026.08.17–2026.08.21 | ₩51,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,309 |
| ₩49,251 |
| ₩50,190 |
| -3.28% |
| 91.6만 |
| 2026.08.10–2026.08.14 | ₩51,812 | ₩52,979 | ₩51,370 | ₩51,893 | +0.16% | 71.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,261 | ₩54,963 | ₩51,786 | ₩52,161 | -2.06% | 75.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,040 | ₩54,052 | ₩52,027 | ₩52,831 | +1.52% | 72만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,335 | ₩52,925 | ₩50,901 | ₩51,826 | -0.97% | 89.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,383 | ₩53,716 | ₩50,525 | ₩52,416 | +2.01% | 69.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,169 | ₩51,920 | ₩49,935 | ₩51,343 | +0.34% | 63.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,793 | ₩52,563 | ₩50,190 | ₩51,330 | +1.06% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,232 | ₩50,981 | ₩47,897 | ₩50,753 | +5.23% | 121.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,265 | ₩49,627 | ₩47,052 | ₩48,071 | -2.42% | 88.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,521 | ₩49,345 | ₩47,119 | ₩49,077 | +3.27% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,778 | ₩47,602 | ₩45,027 | ₩47,186 | +3.08% | 63만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,637 | ₩47,495 | ₩45,725 | ₩46,073 | -1.21% | 56만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,108 | ₩47,535 | ₩45,108 | ₩46,569 | +3.24% | 59.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,704 | ₩46,704 | ₩44,732 | ₩45,121 | -3.39% | 62.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,880 | ₩46,972 | ₩44,665 | ₩46,650 | +3.94% | 55.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,644 | ₩47,133 | ₩44,437 | ₩45,188 | -1.00% | 70.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,623 | ₩47,280 | ₩45,483 | ₩45,604 | -2.19% | 50.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,934 | ₩47,481 | ₩44,330 | ₩46,730 | +4.00% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,842 | ₩45,752 | ₩42,842 | ₩45,081 | +5.23% | 78.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,520 | ₩43,767 | ₩42,051 | ₩43,056 | +1.26% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,118 | ₩43,298 | ₩41,568 | ₩42,292 | +0.41% | 73.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,487 | ₩41,702 | ₩40,267 | ₩40,911 | -1.39% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,407 | ₩42,453 | ₩40,267 | ₩41,058 | -0.84% | 95.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,118 | ₩43,526 | ₩40,696 | ₩42,225 | +0.25% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,006 | ₩46,368 | ₩42,252 | ₩42,708 | -7.17% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,899 | ₩46,583 | ₩45,162 | ₩45,912 | +0.03% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,248 | ₩46,918 | ₩44,585 | ₩45,711 | -1.16% | 74만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,901 | ₩46,945 | ₩43,687 | ₩46,301 | +5.47% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,064 | ₩46,489 | ₩41,635 | ₩43,673 | +3.83% | 106.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,091 | ₩44,706 | ₩41,836 | ₩42,131 | +0.10% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,252 | ₩43,619 | ₩40,790 | ₩42,708 | +1.08% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,487 | ₩43,338 | ₩41,434 | ₩42,815 | +3.20% | 64.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,405 | ₩43,821 | ₩40,871 | ₩41,675 | -3.99% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,351 | ₩44,142 | ₩42,882 | ₩43,217 | -0.31% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,687 | ₩44,719 | ₩43,016 | ₩43,526 | -0.37% | 152.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,219 | ₩43,807 | ₩40,804 | ₩43,351 | +5.17% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,838 | ₩41,622 | ₩39,396 | ₩40,991 | +2.89% | 63.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,919 | ₩41,407 | ₩39,583 | ₩39,878 | -0.10% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,664 | ₩40,187 | ₩38,135 | ₩39,838 | +0.44% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,436 | ₩40,321 | ₩38,953 | ₩39,583 | +0.37% | 57.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,256 | ₩39,382 | ₩37,894 | ₩39,382 | +2.94% | 83.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,637 | ₩41,823 | ₩37,679 | ₩38,229 | -3.55% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,947 | ₩39,583 | ₩37,679 | ₩39,449 | +3.96% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,739 | ₩40,093 | ₩36,714 | ₩37,746 | -2.56% | 66.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,597 | ₩40,160 | ₩38,202 | ₩38,283 | -3.32% | 16.3만 |
|---|