시장 데이터를 불러오는 중
전체 종목
Commercial Bancgroup, Inc. - Common Stock 과거 주가
Commercial Bancgroup, Inc. - Common Stock · CBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commercial Bancgroup, Inc. - Common Stock · CBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,452 | ₩42,928 | ₩41,286 | ₩41,393 | -2.49% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩42,807 | ₩43,350 | ₩41,273 | ₩42,720 | -0.20% | 14.9만 |
| 2026.09.21–2026.09.25 | ₩44,911 | ₩44,911 | ₩41,956 | ₩43,001 | -4.25% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩45,735 | ₩46,083 | ₩43,544 | ₩44,167 | -3.43% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩46,432 | ₩46,793 | ₩44,477 | ₩45,386 | -2.25% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩45,882 | ₩46,847 | ₩45,038 | ₩46,633 | +1.64% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩45,601 | ₩46,619 | ₩44,656 | ₩45,721 | +0.26% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,564 |
| ₩44,703 |
| ₩45,306 |
| -4.30% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩46,525 | ₩47,946 | ₩46,043 | ₩47,303 | +1.67% | 21.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,150 | ₩47,866 | ₩45,708 | ₩46,981 | +1.80% | 31.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,730 | ₩47,665 | ₩44,368 | ₩45,882 | +2.58% | 37.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,802 | ₩46,177 | ₩43,376 | ₩44,368 | -3.13% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,475 | ₩46,110 | ₩43,899 | ₩45,614 | +2.56% | 44.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,582 | ₩46,164 | ₩43,015 | ₩44,301 | -0.63% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,725 | ₩45,326 | ₩42,552 | ₩44,757 | +2.36% | 36.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,170 | ₩44,576 | ₩41,326 | ₩44,060 | +4.48% | 96.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,038 | ₩42,077 | ₩40,844 | ₩42,023 | +2.40% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,745 | ₩42,438 | ₩39,410 | ₩41,246 | +3.78% | 39.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,566 | ₩40,428 | ₩38,325 | ₩39,852 | +3.34% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,633 | ₩39,611 | ₩38,124 | ₩38,713 | +0.21% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,480 | ₩39,370 | ₩36,516 | ₩38,445 | +2.57% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,062 | ₩39,289 | ₩36,690 | ₩37,011 | -5.25% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,995 | ₩39,718 | ₩38,345 | ₩39,008 | +0.03% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,686 | ₩39,866 | ₩37,534 | ₩38,861 | +0.45% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,182 | ₩40,053 | ₩38,205 | ₩38,646 | -1.37% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,373 | ₩39,785 | ₩37,011 | ₩39,263 | +5.06% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,846 | ₩37,661 | ₩35,591 | ₩37,320 | +4.11% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,412 | ₩36,549 | ₩33,903 | ₩35,846 | +4.17% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,474 | ₩35,216 | ₩33,246 | ₩34,398 | +2.76% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,929 | ₩34,968 | ₩32,750 | ₩32,951 | -2.88% | 33.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,463 | ₩34,463 | ₩32,904 | ₩33,514 | -2.75% | 15.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,479 | ₩35,892 | ₩33,873 | ₩34,258 | -0.64% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,953 | ₩36,455 | ₩34,327 | ₩34,854 | -3.06% | 25.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,412 | ₩36,181 | ₩34,331 | ₩35,819 | +4.09% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,470 | ₩36,248 | ₩34,110 | ₩34,693 | -2.19% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,350 | ₩37,286 | ₩32,683 | ₩35,899 | +1.55% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,857 | ₩35,511 | ₩32,589 | ₩35,296 | +7.42% | 40.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,903 | ₩35,259 | ₩32,844 | ₩32,951 | -2.81% | 19.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,268 | ₩34,506 | ₩32,201 | ₩34,251 | +6.15% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,562 | ₩33,165 | ₩32,241 | ₩32,428 | -0.41% | 25.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,495 | ₩32,924 | ₩31,135 | ₩32,321 | -0.54% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,889 | ₩34,070 | ₩32,562 | ₩32,629 | -3.72% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,393 | ₩34,238 | ₩32,830 | ₩33,929 | +1.61% | 177.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,085 | ₩34,217 | ₩32,308 | ₩33,380 | +0.89% | 44.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,125 | ₩33,299 | ₩31,691 | ₩32,964 | -0.49% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,562 | ₩34,439 | ₩32,241 | ₩33,139 | +1.77% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,194 | ₩32,737 | ₩31,464 | ₩32,603 | +1.27% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,348 | ₩32,750 | ₩32,026 | ₩32,375 | +0.08% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,705 | ₩33,005 | ₩31,906 | ₩32,428 | -0.84% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,407 | ₩34,238 | ₩32,301 | ₩32,763 | -1.93% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,696 | ₩34,117 | ₩31,973 | ₩33,963 | +3.87% | 42.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,031 | ₩33,232 | ₩31,758 | ₩32,415 | -1.87% | 17.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,152 | ₩33,212 | ₩32,160 | ₩32,629 | -1.58% | 16.4만 |
|---|