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 | ₩42,486 | ₩42,962 | ₩41,319 | ₩41,427 | -2.49% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩42,841 | ₩43,385 | ₩41,306 | ₩42,754 | -0.20% | 14.9만 |
| 2026.09.21–2026.09.25 | ₩44,947 | ₩44,947 | ₩41,990 | ₩43,036 | -4.25% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩45,772 | ₩46,120 | ₩43,579 | ₩44,203 | -3.43% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩46,469 | ₩46,831 | ₩44,512 | ₩45,423 | -2.25% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩45,919 | ₩46,885 | ₩45,074 | ₩46,670 | +1.64% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩45,638 | ₩46,657 | ₩44,692 | ₩45,758 | +0.26% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,602 |
| ₩44,739 |
| ₩45,343 |
| -4.30% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩46,563 | ₩47,985 | ₩46,080 | ₩47,341 | +1.67% | 21.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,187 | ₩47,904 | ₩45,745 | ₩47,019 | +1.80% | 31.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,766 | ₩47,703 | ₩44,404 | ₩45,919 | +2.58% | 37.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,839 | ₩46,214 | ₩43,411 | ₩44,404 | -3.13% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,511 | ₩46,147 | ₩43,934 | ₩45,651 | +2.56% | 44.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,618 | ₩46,201 | ₩43,049 | ₩44,337 | -0.63% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,760 | ₩45,363 | ₩42,587 | ₩44,793 | +2.36% | 36.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,204 | ₩44,612 | ₩41,360 | ₩44,095 | +4.48% | 96.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,071 | ₩42,111 | ₩40,877 | ₩42,057 | +2.40% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,777 | ₩42,473 | ₩39,442 | ₩41,279 | +3.78% | 39.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,597 | ₩40,461 | ₩38,355 | ₩39,884 | +3.34% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,664 | ₩39,643 | ₩38,154 | ₩38,744 | +0.21% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,511 | ₩39,402 | ₩36,545 | ₩38,476 | +2.57% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,093 | ₩39,321 | ₩36,719 | ₩37,041 | -5.25% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,026 | ₩39,750 | ₩38,376 | ₩39,039 | +0.03% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,718 | ₩39,898 | ₩37,564 | ₩38,892 | +0.45% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,214 | ₩40,085 | ₩38,236 | ₩38,677 | -1.37% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,403 | ₩39,817 | ₩37,041 | ₩39,294 | +5.06% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,874 | ₩37,692 | ₩35,620 | ₩37,350 | +4.11% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,439 | ₩36,579 | ₩33,930 | ₩35,874 | +4.17% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,501 | ₩35,244 | ₩33,273 | ₩34,426 | +2.76% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,957 | ₩34,996 | ₩32,776 | ₩32,978 | -2.88% | 33.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,490 | ₩34,490 | ₩32,931 | ₩33,541 | -2.75% | 15.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,507 | ₩35,921 | ₩33,900 | ₩34,285 | -0.64% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,982 | ₩36,485 | ₩34,355 | ₩34,882 | -3.06% | 25.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,439 | ₩36,210 | ₩34,359 | ₩35,848 | +4.09% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,499 | ₩36,277 | ₩34,138 | ₩34,721 | -2.19% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,378 | ₩37,316 | ₩32,709 | ₩35,928 | +1.55% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,884 | ₩35,539 | ₩32,616 | ₩35,325 | +7.42% | 40.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,930 | ₩35,287 | ₩32,870 | ₩32,978 | -2.81% | 19.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,294 | ₩34,533 | ₩32,227 | ₩34,279 | +6.15% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,589 | ₩33,192 | ₩32,267 | ₩32,455 | -0.41% | 25.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,522 | ₩32,951 | ₩31,160 | ₩32,347 | -0.54% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,916 | ₩34,097 | ₩32,589 | ₩32,656 | -3.72% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,420 | ₩34,265 | ₩32,857 | ₩33,957 | +1.61% | 177.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,112 | ₩34,245 | ₩32,334 | ₩33,407 | +0.89% | 44.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,152 | ₩33,326 | ₩31,717 | ₩32,991 | -0.49% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,589 | ₩34,466 | ₩32,267 | ₩33,165 | +1.77% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,220 | ₩32,763 | ₩31,489 | ₩32,629 | +1.27% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,374 | ₩32,776 | ₩32,052 | ₩32,401 | +0.08% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,731 | ₩33,031 | ₩31,932 | ₩32,455 | -0.84% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,434 | ₩34,265 | ₩32,327 | ₩32,790 | -1.93% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,723 | ₩34,144 | ₩31,999 | ₩33,990 | +3.87% | 42.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,058 | ₩33,259 | ₩31,784 | ₩32,441 | -1.87% | 17.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,179 | ₩33,239 | ₩32,186 | ₩32,656 | -1.58% | 16.4만 |
|---|