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 | ₩42,488 | ₩42,964 | ₩41,321 | ₩41,429 | -2.49% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩42,844 | ₩43,387 | ₩41,308 | ₩42,756 | -0.20% | 14.9만 |
| 2026.09.21–2026.09.25 | ₩44,949 | ₩44,949 | ₩41,992 | ₩43,038 | -4.25% | 18.1만 |
| 2026.09.14–2026.09.18 | ₩45,774 | ₩46,123 | ₩43,581 | ₩44,205 | -3.43% | 30.2만 |
| 2026.09.08–2026.09.11 | ₩46,472 | ₩46,834 | ₩44,515 | ₩45,425 | -2.25% | 16.9만 |
| 2026.08.31–2026.09.04 | ₩45,922 | ₩46,887 | ₩45,077 | ₩46,673 | +1.64% | 19.1만 |
| 2026.08.24–2026.08.28 | ₩45,640 | ₩46,659 | ₩44,694 | ₩45,761 | +0.26% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,605 |
| ₩44,741 |
| ₩45,345 |
| -4.30% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩46,565 | ₩47,987 | ₩46,083 | ₩47,343 | +1.67% | 21.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,190 | ₩47,907 | ₩45,747 | ₩47,021 | +1.80% | 31.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,768 | ₩47,705 | ₩44,406 | ₩45,922 | +2.58% | 37.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,841 | ₩46,217 | ₩43,414 | ₩44,406 | -3.13% | 31.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,513 | ₩46,150 | ₩43,937 | ₩45,653 | +2.56% | 44.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,621 | ₩46,203 | ₩43,052 | ₩44,339 | -0.63% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,762 | ₩45,365 | ₩42,589 | ₩44,795 | +2.36% | 36.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,207 | ₩44,614 | ₩41,362 | ₩44,098 | +4.48% | 96.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,073 | ₩42,113 | ₩40,879 | ₩42,059 | +2.40% | 24.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,779 | ₩42,475 | ₩39,444 | ₩41,281 | +3.78% | 39.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,599 | ₩40,463 | ₩38,357 | ₩39,886 | +3.34% | 36.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,666 | ₩39,645 | ₩38,156 | ₩38,746 | +0.21% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,513 | ₩39,404 | ₩36,547 | ₩38,478 | +2.57% | 34.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,095 | ₩39,323 | ₩36,721 | ₩37,043 | -5.25% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,028 | ₩39,752 | ₩38,378 | ₩39,041 | +0.03% | 16.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,720 | ₩39,900 | ₩37,566 | ₩38,894 | +0.45% | 20.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,216 | ₩40,088 | ₩38,238 | ₩38,679 | -1.37% | 18.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,405 | ₩39,819 | ₩37,043 | ₩39,296 | +5.06% | 31.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,876 | ₩37,694 | ₩35,621 | ₩37,352 | +4.11% | 44.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,441 | ₩36,580 | ₩33,932 | ₩35,876 | +4.17% | 22.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,502 | ₩35,246 | ₩33,274 | ₩34,428 | +2.76% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,958 | ₩34,998 | ₩32,778 | ₩32,979 | -2.88% | 33.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,492 | ₩34,492 | ₩32,932 | ₩33,543 | -2.75% | 15.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,508 | ₩35,923 | ₩33,902 | ₩34,287 | -0.64% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,984 | ₩36,487 | ₩34,357 | ₩34,884 | -3.06% | 25.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,441 | ₩36,212 | ₩34,361 | ₩35,849 | +4.09% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,501 | ₩36,279 | ₩34,139 | ₩34,723 | -2.19% | 21.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,380 | ₩37,318 | ₩32,711 | ₩35,930 | +1.55% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,885 | ₩35,541 | ₩32,617 | ₩35,326 | +7.42% | 40.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,932 | ₩35,289 | ₩32,872 | ₩32,979 | -2.81% | 19.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,295 | ₩34,535 | ₩32,228 | ₩34,280 | +6.15% | 21.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,590 | ₩33,194 | ₩32,269 | ₩32,456 | -0.41% | 25.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,523 | ₩32,953 | ₩31,162 | ₩32,349 | -0.54% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,918 | ₩34,099 | ₩32,590 | ₩32,657 | -3.72% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,422 | ₩34,267 | ₩32,859 | ₩33,958 | +1.61% | 177.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,113 | ₩34,247 | ₩32,336 | ₩33,409 | +0.89% | 44.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,154 | ₩33,328 | ₩31,719 | ₩32,993 | -0.49% | 21.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,590 | ₩34,468 | ₩32,269 | ₩33,167 | +1.77% | 14.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,222 | ₩32,765 | ₩31,491 | ₩32,631 | +1.27% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,376 | ₩32,778 | ₩32,054 | ₩32,403 | +0.08% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,733 | ₩33,033 | ₩31,933 | ₩32,456 | -0.84% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,435 | ₩34,267 | ₩32,329 | ₩32,792 | -1.93% | 16.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,725 | ₩34,146 | ₩32,000 | ₩33,992 | +3.87% | 42.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,060 | ₩33,261 | ₩31,786 | ₩32,443 | -1.87% | 17.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,181 | ₩33,241 | ₩32,188 | ₩32,657 | -1.58% | 16.4만 |
|---|