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 | ₩48,723 | ₩49,246 | ₩47,517 | ₩47,705 | -2.09% | 72.9만 |
| 2026.09.28–2026.10.02 | ₩49,380 | ₩49,742 | ₩47,035 | ₩48,804 | -1.17% | 90.1만 |
| 2026.09.21–2026.09.25 | ₩50,385 | ₩50,747 | ₩48,603 | ₩49,380 | -1.99% | 78만 |
| 2026.09.14–2026.09.18 | ₩50,867 | ₩51,376 | ₩49,219 | ₩50,438 | -0.84% | 148만 |
| 2026.09.08–2026.09.11 | ₩51,175 | ₩51,336 | ₩49,661 | ₩50,693 | -0.94% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩50,278 | ₩51,350 | ₩49,246 | ₩51,175 | +1.79% | 63.9만 |
| 2026.08.24–2026.08.28 | ₩50,144 | ₩51,189 | ₩49,701 | ₩50,693 | +1.10% | 67.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,274 |
| ₩49,219 |
| ₩50,157 |
| -3.28% |
| 91.6만 |
| 2026.08.10–2026.08.14 | ₩51,778 | ₩52,944 | ₩51,336 | ₩51,859 | +0.16% | 71.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,226 | ₩54,927 | ₩51,752 | ₩52,127 | -2.06% | 75.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,006 | ₩54,016 | ₩51,993 | ₩52,797 | +1.52% | 72만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,301 | ₩52,891 | ₩50,867 | ₩51,792 | -0.97% | 89.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,350 | ₩53,681 | ₩50,492 | ₩52,381 | +2.01% | 69.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,135 | ₩51,886 | ₩49,902 | ₩51,309 | +0.34% | 63.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,760 | ₩52,529 | ₩50,157 | ₩51,296 | +1.06% | 59.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,201 | ₩50,948 | ₩47,866 | ₩50,720 | +5.23% | 121.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,232 | ₩49,594 | ₩47,021 | ₩48,040 | -2.42% | 88.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,490 | ₩49,313 | ₩47,088 | ₩49,045 | +3.27% | 53.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,748 | ₩47,571 | ₩44,998 | ₩47,155 | +3.08% | 63만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,606 | ₩47,464 | ₩45,695 | ₩46,043 | -1.21% | 56만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,078 | ₩47,504 | ₩45,078 | ₩46,539 | +3.24% | 59.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,673 | ₩46,673 | ₩44,703 | ₩45,092 | -3.39% | 62.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,850 | ₩46,941 | ₩44,636 | ₩46,619 | +3.94% | 55.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,614 | ₩47,102 | ₩44,408 | ₩45,159 | -1.00% | 70.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,592 | ₩47,249 | ₩45,453 | ₩45,574 | -2.19% | 50.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,904 | ₩47,450 | ₩44,301 | ₩46,700 | +4.00% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,814 | ₩45,721 | ₩42,814 | ₩45,051 | +5.23% | 78.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,492 | ₩43,738 | ₩42,023 | ₩43,028 | +1.26% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,090 | ₩43,269 | ₩41,541 | ₩42,264 | +0.41% | 73.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,460 | ₩41,675 | ₩40,241 | ₩40,884 | -1.39% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,380 | ₩42,425 | ₩40,241 | ₩41,031 | -0.84% | 95.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,090 | ₩43,497 | ₩40,670 | ₩42,197 | +0.25% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,976 | ₩46,338 | ₩42,224 | ₩42,680 | -7.17% | 81.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,869 | ₩46,552 | ₩45,132 | ₩45,882 | +0.03% | 95.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,217 | ₩46,887 | ₩44,556 | ₩45,681 | -1.16% | 74만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,872 | ₩46,914 | ₩43,658 | ₩46,271 | +5.47% | 88.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,036 | ₩46,458 | ₩41,608 | ₩43,644 | +3.83% | 106.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,063 | ₩44,676 | ₩41,809 | ₩42,103 | +0.10% | 49.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,224 | ₩43,591 | ₩40,763 | ₩42,680 | +1.08% | 74.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,460 | ₩43,309 | ₩41,407 | ₩42,787 | +3.20% | 64.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,376 | ₩43,792 | ₩40,844 | ₩41,648 | -3.99% | 56.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,323 | ₩44,113 | ₩42,854 | ₩43,189 | -0.31% | 44.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,658 | ₩44,690 | ₩42,988 | ₩43,497 | -0.37% | 152.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,192 | ₩43,778 | ₩40,777 | ₩43,323 | +5.17% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,812 | ₩41,594 | ₩39,370 | ₩40,964 | +2.89% | 63.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,892 | ₩41,380 | ₩39,557 | ₩39,852 | -0.10% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,638 | ₩40,160 | ₩38,110 | ₩39,812 | +0.44% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,410 | ₩40,294 | ₩38,928 | ₩39,557 | +0.37% | 57.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,231 | ₩39,356 | ₩37,869 | ₩39,356 | +2.94% | 83.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,611 | ₩41,795 | ₩37,655 | ₩38,204 | -3.55% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,923 | ₩39,557 | ₩37,655 | ₩39,423 | +3.96% | 53만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,713 | ₩40,067 | ₩36,690 | ₩37,722 | -2.56% | 66.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,571 | ₩40,134 | ₩38,177 | ₩38,258 | -3.32% | 16.3만 |
|---|