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 | ₩42,495 | ₩42,971 | ₩41,328 | ₩41,435 | -2.49% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩42,850 | ₩43,394 | ₩41,315 | ₩42,763 | -0.20% | 14.9만 |
| 2026.09.21–2026.09.25 | ₩44,956 | ₩44,956 | ₩41,999 | ₩43,045 | -4.25% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩45,781 | ₩46,130 | ₩43,588 | ₩44,212 | -3.43% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩46,479 | ₩46,841 | ₩44,522 | ₩45,433 | -2.25% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩45,929 | ₩46,895 | ₩45,084 | ₩46,680 | +1.64% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩45,647 | ₩46,667 | ₩44,701 | ₩45,768 | +0.26% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,612 |
| ₩44,748 |
| ₩45,352 |
| -4.30% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩46,573 | ₩47,995 | ₩46,090 | ₩47,351 | +1.67% | 21.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,197 | ₩47,914 | ₩45,754 | ₩47,029 | +1.80% | 31.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,775 | ₩47,713 | ₩44,413 | ₩45,929 | +2.58% | 37.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,848 | ₩46,224 | ₩43,420 | ₩44,413 | -3.13% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,520 | ₩46,157 | ₩43,944 | ₩45,661 | +2.56% | 44.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,628 | ₩46,211 | ₩43,058 | ₩44,346 | -0.63% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,769 | ₩45,372 | ₩42,596 | ₩44,802 | +2.36% | 36.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,213 | ₩44,621 | ₩41,368 | ₩44,105 | +4.48% | 96.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,080 | ₩42,119 | ₩40,885 | ₩42,066 | +2.40% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,785 | ₩42,482 | ₩39,450 | ₩41,288 | +3.78% | 39.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,605 | ₩40,469 | ₩38,363 | ₩39,893 | +3.34% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,672 | ₩39,651 | ₩38,162 | ₩38,752 | +0.21% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,518 | ₩39,410 | ₩36,553 | ₩38,484 | +2.57% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,101 | ₩39,329 | ₩36,727 | ₩37,049 | -5.25% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,034 | ₩39,759 | ₩38,384 | ₩39,048 | +0.03% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,726 | ₩39,906 | ₩37,572 | ₩38,900 | +0.45% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,222 | ₩40,094 | ₩38,244 | ₩38,685 | -1.37% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,411 | ₩39,826 | ₩37,049 | ₩39,302 | +5.06% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,882 | ₩37,699 | ₩35,627 | ₩37,357 | +4.11% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,447 | ₩36,586 | ₩33,937 | ₩35,882 | +4.17% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,508 | ₩35,251 | ₩33,280 | ₩34,433 | +2.76% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,964 | ₩35,003 | ₩32,783 | ₩32,985 | -2.88% | 33.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,498 | ₩34,498 | ₩32,938 | ₩33,548 | -2.75% | 15.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,514 | ₩35,929 | ₩33,907 | ₩34,292 | -0.64% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,989 | ₩36,492 | ₩34,362 | ₩34,889 | -3.06% | 25.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,447 | ₩36,217 | ₩34,366 | ₩35,855 | +4.09% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,506 | ₩36,284 | ₩34,145 | ₩34,728 | -2.19% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,386 | ₩37,324 | ₩32,716 | ₩35,936 | +1.55% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,891 | ₩35,547 | ₩32,622 | ₩35,332 | +7.42% | 40.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,937 | ₩35,294 | ₩32,877 | ₩32,985 | -2.81% | 19.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,300 | ₩34,541 | ₩32,233 | ₩34,286 | +6.15% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,596 | ₩33,199 | ₩32,274 | ₩32,461 | -0.41% | 25.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,528 | ₩32,958 | ₩31,167 | ₩32,354 | -0.54% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,924 | ₩34,105 | ₩32,596 | ₩32,663 | -3.72% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,427 | ₩34,272 | ₩32,864 | ₩33,964 | +1.61% | 177.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,119 | ₩34,252 | ₩32,341 | ₩33,414 | +0.89% | 44.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,159 | ₩33,333 | ₩31,724 | ₩32,998 | -0.49% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,596 | ₩34,473 | ₩32,274 | ₩33,172 | +1.77% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,227 | ₩32,770 | ₩31,496 | ₩32,636 | +1.27% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,381 | ₩32,783 | ₩32,059 | ₩32,408 | +0.08% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,738 | ₩33,038 | ₩31,938 | ₩32,461 | -0.84% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,441 | ₩34,272 | ₩32,334 | ₩32,797 | -1.93% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,730 | ₩34,152 | ₩32,005 | ₩33,997 | +3.87% | 42.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,065 | ₩33,266 | ₩31,791 | ₩32,448 | -1.87% | 17.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,186 | ₩33,246 | ₩32,193 | ₩32,663 | -1.58% | 16.4만 |
|---|