시장 데이터를 불러오는 중
전체 종목
Community West Bancshares - Common Stock 과거 주가
Community West Bancshares - Common Stock · CWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community West Bancshares - Common Stock · CWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,554 | ₩36,051 | ₩34,334 | ₩34,481 | -3.02% | 80.4만 |
| 2026.09.28–2026.10.02 | ₩35,782 | ₩35,876 | ₩34,253 | ₩35,581 | -0.56% | 104.6만 |
| 2026.09.21–2026.09.25 | ₩34,937 | ₩35,984 | ₩33,771 | ₩35,903 | +2.76% | 101만 |
| 2026.09.14–2026.09.18 | ₩35,005 | ₩35,541 | ₩34,119 | ₩34,937 | -0.19% | 131만 |
| 2026.09.08–2026.09.11 | ₩35,796 | ₩35,930 | ₩34,428 | ₩35,125 | -1.87% | 57.1만 |
| 2026.08.31–2026.09.04 | ₩34,495 | ₩35,943 | ₩34,119 | ₩35,689 | +3.46% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩34,884 | ₩35,326 | ₩34,361 | ₩34,629 | -0.73% | 81.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,554 |
| ₩34,186 |
| ₩34,763 |
| -0.19% |
| 168.8만 |
| 2026.08.10–2026.08.14 | ₩33,569 | ₩35,098 | ₩33,261 | ₩35,018 | +4.31% | 110.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,891 | ₩35,219 | ₩33,610 | ₩33,797 | -0.28% | 98.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,637 | ₩34,790 | ₩33,073 | ₩33,569 | -0.20% | 131.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,560 | ₩36,775 | ₩33,020 | ₩33,529 | -8.29% | 151.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,131 | ₩37,781 | ₩35,528 | ₩36,426 | +0.82% | 136.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,131 | ₩36,748 | ₩35,273 | ₩36,212 | +0.22% | 142.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,903 | ₩37,191 | ₩35,581 | ₩36,171 | +0.75% | 184.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,784 | ₩36,761 | ₩33,784 | ₩36,077 | +6.79% | 432.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,750 | ₩34,857 | ₩33,315 | ₩33,784 | -2.78% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,154 | ₩34,602 | ₩33,154 | ₩34,535 | +4.17% | 255.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,000 | ₩33,341 | ₩31,652 | ₩33,060 | +3.31% | 163.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,000 | ₩33,529 | ₩31,987 | ₩32,201 | +0.63% | 108.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,182 | ₩32,429 | ₩31,115 | ₩31,933 | +2.41% | 91.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,188 | ₩32,403 | ₩31,021 | ₩31,115 | -3.33% | 87.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,719 | ₩32,953 | ₩31,383 | ₩32,175 | +1.44% | 116만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,590 | ₩32,751 | ₩31,437 | ₩31,880 | -2.18% | 115.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,684 | ₩33,207 | ₩31,947 | ₩32,443 | -0.74% | 137.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,403 | ₩33,435 | ₩32,054 | ₩32,617 | +0.66% | 120.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,316 | ₩32,456 | ₩30,954 | ₩32,067 | +2.40% | 100.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,605 | ₩31,719 | ₩30,310 | ₩31,075 | +1.53% | 103.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,552 | ₩31,182 | ₩30,217 | ₩30,351 | -0.66% | 59.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,538 | ₩31,249 | ₩29,506 | ₩29,975 | -1.84% | 71.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,458 | ₩31,182 | ₩29,506 | ₩30,230 | -0.75% | 50.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,780 | ₩31,880 | ₩30,176 | ₩30,632 | -0.48% | 78.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,979 | ₩33,341 | ₩30,968 | ₩31,155 | -5.53% | 71.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,751 | ₩33,207 | ₩32,148 | ₩32,805 | +0.16% | 88.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,133 | ₩34,186 | ₩32,228 | ₩32,725 | -4.13% | 83.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,322 | ₩34,495 | ₩32,054 | ₩34,079 | +5.44% | 120.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,295 | ₩32,577 | ₩31,102 | ₩32,148 | -0.46% | 63.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,713 | ₩33,087 | ₩30,458 | ₩31,987 | +4.15% | 43.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,881 | ₩31,504 | ₩29,573 | ₩31,102 | +4.08% | 48.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,573 | ₩30,713 | ₩29,506 | ₩29,975 | +1.36% | 55.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,471 | ₩30,605 | ₩29,546 | ₩29,573 | -2.95% | 52.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,847 | ₩31,289 | ₩30,069 | ₩30,431 | -1.35% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,175 | ₩32,684 | ₩30,351 | ₩30,847 | -4.13% | 113.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,196 | ₩32,148 | ₩31,088 | ₩31,906 | +2.28% | 95.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,243 | ₩32,175 | ₩30,243 | ₩31,209 | +3.19% | 94.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,814 | ₩31,142 | ₩29,653 | ₩30,377 | +1.89% | 35.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,969 | ₩30,096 | ₩28,326 | ₩29,814 | +2.92% | 56.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,956 | ₩29,466 | ₩28,567 | ₩28,929 | -0.09% | 32.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,138 | ₩29,036 | ₩27,762 | ₩28,741 | +2.14% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,808 | ₩29,251 | ₩28,071 | ₩28,406 | -1.40% | 31.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,923 | ₩29,157 | ₩27,896 | ₩28,714 | +2.83% | 51.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,931 | ₩28,406 | ₩26,542 | ₩27,762 | +3.09% | 32.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,574 | ₩27,709 | ₩26,609 | ₩26,622 | -3.45% | 4.8만 |
|---|