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 | ₩35,524 | ₩36,020 | ₩34,305 | ₩34,452 | -3.02% | 80.4만 |
| 2026.09.28–2026.10.02 | ₩35,752 | ₩35,846 | ₩34,224 | ₩35,551 | -0.56% | 104.6만 |
| 2026.09.21–2026.09.25 | ₩34,908 | ₩35,953 | ₩33,742 | ₩35,872 | +2.76% | 101만 |
| 2026.09.14–2026.09.18 | ₩34,975 | ₩35,511 | ₩34,090 | ₩34,908 | -0.19% | 131만 |
| 2026.09.08–2026.09.11 | ₩35,765 | ₩35,899 | ₩34,398 | ₩35,095 | -1.87% | 57.1만 |
| 2026.08.31–2026.09.04 | ₩34,465 | ₩35,913 | ₩34,090 | ₩35,658 | +3.46% | 71.7만 |
| 2026.08.24–2026.08.28 | ₩34,854 | ₩35,296 | ₩34,331 | ₩34,599 | -0.73% | 81.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,524 |
| ₩34,157 |
| ₩34,733 |
| -0.19% |
| 168.8만 |
| 2026.08.10–2026.08.14 | ₩33,541 | ₩35,068 | ₩33,232 | ₩34,988 | +4.31% | 110.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,862 | ₩35,189 | ₩33,581 | ₩33,769 | -0.28% | 98.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,608 | ₩34,760 | ₩33,045 | ₩33,541 | -0.20% | 131.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,529 | ₩36,743 | ₩32,991 | ₩33,501 | -8.29% | 151.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,100 | ₩37,748 | ₩35,497 | ₩36,395 | +0.82% | 136.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,100 | ₩36,717 | ₩35,243 | ₩36,181 | +0.22% | 142.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,872 | ₩37,159 | ₩35,551 | ₩36,140 | +0.75% | 184.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,755 | ₩36,730 | ₩33,755 | ₩36,047 | +6.79% | 432.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,720 | ₩34,827 | ₩33,286 | ₩33,755 | -2.78% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,125 | ₩34,573 | ₩33,125 | ₩34,506 | +4.17% | 255.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,973 | ₩33,313 | ₩31,624 | ₩33,031 | +3.31% | 163.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,973 | ₩33,501 | ₩31,959 | ₩32,174 | +0.63% | 108.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,155 | ₩32,402 | ₩31,088 | ₩31,906 | +2.41% | 91.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,160 | ₩32,375 | ₩30,995 | ₩31,088 | -3.33% | 87.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,691 | ₩32,924 | ₩31,356 | ₩32,147 | +1.44% | 116만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,562 | ₩32,723 | ₩31,410 | ₩31,852 | -2.18% | 115.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,656 | ₩33,179 | ₩31,919 | ₩32,415 | -0.74% | 137.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,375 | ₩33,407 | ₩32,026 | ₩32,589 | +0.66% | 120.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,289 | ₩32,428 | ₩30,928 | ₩32,040 | +2.40% | 100.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,579 | ₩31,691 | ₩30,284 | ₩31,048 | +1.53% | 103.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,526 | ₩31,155 | ₩30,191 | ₩30,325 | -0.66% | 59.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,512 | ₩31,222 | ₩29,480 | ₩29,949 | -1.84% | 71.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,432 | ₩31,155 | ₩29,480 | ₩30,204 | -0.75% | 50.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,753 | ₩31,852 | ₩30,150 | ₩30,606 | -0.48% | 78.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,951 | ₩33,313 | ₩30,941 | ₩31,129 | -5.53% | 71.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,723 | ₩33,179 | ₩32,120 | ₩32,777 | +0.16% | 88.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,104 | ₩34,157 | ₩32,201 | ₩32,696 | -4.13% | 83.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,294 | ₩34,465 | ₩32,026 | ₩34,050 | +5.44% | 120.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,268 | ₩32,549 | ₩31,075 | ₩32,120 | -0.46% | 63.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,686 | ₩33,058 | ₩30,432 | ₩31,959 | +4.15% | 43.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,856 | ₩31,477 | ₩29,547 | ₩31,075 | +4.08% | 48.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,547 | ₩30,686 | ₩29,480 | ₩29,949 | +1.36% | 55.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,445 | ₩30,579 | ₩29,521 | ₩29,547 | -2.95% | 52.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,820 | ₩31,263 | ₩30,043 | ₩30,405 | -1.35% | 44.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,147 | ₩32,656 | ₩30,325 | ₩30,820 | -4.13% | 113.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,169 | ₩32,120 | ₩31,062 | ₩31,879 | +2.28% | 95.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,217 | ₩32,147 | ₩30,217 | ₩31,182 | +3.19% | 94.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,789 | ₩31,115 | ₩29,628 | ₩30,351 | +1.89% | 35.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,944 | ₩30,070 | ₩28,301 | ₩29,789 | +2.92% | 56.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,931 | ₩29,440 | ₩28,542 | ₩28,904 | -0.09% | 32.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,114 | ₩29,011 | ₩27,738 | ₩28,717 | +2.14% | 31.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,784 | ₩29,226 | ₩28,047 | ₩28,382 | -1.40% | 31.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,899 | ₩29,132 | ₩27,872 | ₩28,690 | +2.83% | 51.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,908 | ₩28,382 | ₩26,519 | ₩27,738 | +3.09% | 32.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,551 | ₩27,685 | ₩26,586 | ₩26,599 | -3.45% | 4.8만 |
|---|