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 | ₩42,490 | ₩42,967 | ₩41,324 | ₩41,431 | -2.49% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩42,846 | ₩43,389 | ₩41,310 | ₩42,759 | -0.20% | 14.9만 |
| 2026.09.21–2026.09.25 | ₩44,952 | ₩44,952 | ₩41,994 | ₩43,040 | -4.25% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩45,777 | ₩46,125 | ₩43,584 | ₩44,207 | -3.43% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩46,474 | ₩46,836 | ₩44,517 | ₩45,428 | -2.25% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩45,924 | ₩46,890 | ₩45,079 | ₩46,675 | +1.64% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩45,642 | ₩46,662 | ₩44,697 | ₩45,763 | +0.26% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,607 |
| ₩44,744 |
| ₩45,347 |
| -4.30% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩46,568 | ₩47,990 | ₩46,085 | ₩47,346 | +1.67% | 21.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,192 | ₩47,909 | ₩45,750 | ₩47,024 | +1.80% | 31.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,771 | ₩47,708 | ₩44,408 | ₩45,924 | +2.58% | 37.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,844 | ₩46,219 | ₩43,416 | ₩44,408 | -3.13% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,516 | ₩46,152 | ₩43,939 | ₩45,656 | +2.56% | 44.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,623 | ₩46,206 | ₩43,054 | ₩44,341 | -0.63% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,765 | ₩45,367 | ₩42,591 | ₩44,797 | +2.36% | 36.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,209 | ₩44,616 | ₩41,364 | ₩44,100 | +4.48% | 96.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,075 | ₩42,115 | ₩40,881 | ₩42,061 | +2.40% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,781 | ₩42,477 | ₩39,446 | ₩41,283 | +3.78% | 39.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,601 | ₩40,465 | ₩38,359 | ₩39,888 | +3.34% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,668 | ₩39,647 | ₩38,158 | ₩38,748 | +0.21% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,514 | ₩39,406 | ₩36,549 | ₩38,480 | +2.57% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,097 | ₩39,325 | ₩36,723 | ₩37,045 | -5.25% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,030 | ₩39,754 | ₩38,380 | ₩39,043 | +0.03% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,722 | ₩39,902 | ₩37,568 | ₩38,896 | +0.45% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,218 | ₩40,090 | ₩38,240 | ₩38,681 | -1.37% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,407 | ₩39,821 | ₩37,045 | ₩39,298 | +5.06% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,878 | ₩37,696 | ₩35,623 | ₩37,354 | +4.11% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,443 | ₩36,582 | ₩33,933 | ₩35,878 | +4.17% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,504 | ₩35,248 | ₩33,276 | ₩34,430 | +2.76% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,960 | ₩35,000 | ₩32,780 | ₩32,981 | -2.88% | 33.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,494 | ₩34,494 | ₩32,934 | ₩33,544 | -2.75% | 15.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,510 | ₩35,925 | ₩33,904 | ₩34,289 | -0.64% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,985 | ₩36,488 | ₩34,359 | ₩34,886 | -3.06% | 25.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,443 | ₩36,213 | ₩34,363 | ₩35,851 | +4.09% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,503 | ₩36,281 | ₩34,141 | ₩34,725 | -2.19% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,382 | ₩37,320 | ₩32,713 | ₩35,932 | +1.55% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,887 | ₩35,543 | ₩32,619 | ₩35,328 | +7.42% | 40.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,933 | ₩35,291 | ₩32,874 | ₩32,981 | -2.81% | 19.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,297 | ₩34,537 | ₩32,230 | ₩34,282 | +6.15% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,592 | ₩33,196 | ₩32,270 | ₩32,458 | -0.41% | 25.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,525 | ₩32,954 | ₩31,164 | ₩32,351 | -0.54% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,920 | ₩34,101 | ₩32,592 | ₩32,659 | -3.72% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,424 | ₩34,269 | ₩32,860 | ₩33,960 | +1.61% | 177.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,115 | ₩34,249 | ₩32,337 | ₩33,410 | +0.89% | 44.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,155 | ₩33,330 | ₩31,720 | ₩32,995 | -0.49% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,592 | ₩34,470 | ₩32,270 | ₩33,169 | +1.77% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,223 | ₩32,766 | ₩31,492 | ₩32,632 | +1.27% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,378 | ₩32,780 | ₩32,056 | ₩32,404 | +0.08% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,734 | ₩33,035 | ₩31,935 | ₩32,458 | -0.84% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,437 | ₩34,269 | ₩32,331 | ₩32,793 | -1.93% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,726 | ₩34,148 | ₩32,002 | ₩33,994 | +3.87% | 42.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,062 | ₩33,263 | ₩31,787 | ₩32,445 | -1.87% | 17.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,182 | ₩33,243 | ₩32,190 | ₩32,659 | -1.58% | 16.4만 |
|---|