시장 데이터를 불러오는 중
전체 종목
Chain Bridge Bancorp, Inc. Class A Common Stock 과거 주가
Chain Bridge Bancorp, Inc. Class A Common Stock · CBNA · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chain Bridge Bancorp, Inc. Class A Common Stock · CBNA · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,494 | ₩68,372 | ₩61,494 | ₩66,039 | +7.39% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩63,170 | ₩64,310 | ₩60,676 | ₩63,384 | +0.34% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩61,842 | ₩66,656 | ₩61,842 | ₩64,041 | +3.56% | 10.2만 |
| 2026.09.14–2026.09.18 | ₩61,681 | ₩63,449 | ₩58,866 | ₩63,049 | +2.22% | 12.3만 |
| 2026.09.08–2026.09.11 | ₩62,070 | ₩64,906 | ₩59,818 | ₩62,110 | +0.06% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩61,306 | ₩63,948 | ₩59,509 | ₩63,787 | +4.05% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩62,285 | ₩62,821 | ₩59,000 | ₩61,293 | -1.59% | 7.3만 |
| 2026.08.17–2026.08.21 | ₩62,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,068 |
| ₩60,052 |
| ₩61,547 |
| -0.82% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩62,566 | ₩65,872 | ₩61,145 | ₩62,821 | +0.41% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,520 | ₩65,798 | ₩59,898 | ₩62,566 | +1.70% | 18.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,852 | ₩62,888 | ₩55,916 | ₩61,065 | +3.76% | 11.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,714 | ₩58,443 | ₩54,280 | ₩56,626 | +1.64% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,318 | ₩58,276 | ₩54,213 | ₩56,224 | -0.17% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,000 | ₩60,327 | ₩53,944 | ₩56,170 | -4.80% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,126 | ₩60,689 | ₩52,979 | ₩58,933 | +10.93% | 6.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,609 | ₩53,824 | ₩49,747 | ₩52,952 | -1.23% | 10.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,747 | ₩54,266 | ₩49,747 | ₩54,266 | +9.08% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,272 | ₩51,437 | ₩48,272 | ₩50,096 | +3.78% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,353 | ₩50,096 | ₩47,830 | ₩48,541 | +0.39% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,479 | ₩50,793 | ₩48,272 | ₩48,608 | -1.76% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,136 | ₩52,268 | ₩48,943 | ₩49,144 | -1.98% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,359 | ₩51,625 | ₩49,345 | ₩49,345 | -0.03% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,954 | ₩50,954 | ₩48,366 | ₩49,881 | -2.11% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,543 | ₩50,874 | ₩46,543 | ₩50,619 | +8.76% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,386 | ₩48,809 | ₩46,764 | ₩47,066 | -2.73% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,219 | ₩48,420 | ₩46,301 | ₩48,179 | -0.08% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,583 | ₩48,326 | ₩46,261 | ₩48,004 | +3.05% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,253 | ₩48,111 | ₩46,663 | ₩46,797 | -0.96% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,642 | ₩49,560 | ₩46,047 | ₩46,824 | -1.72% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,749 | ₩48,970 | ₩46,730 | ₩46,744 | -2.11% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,261 | ₩48,272 | ₩45,591 | ₩47,186 | +2.00% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,932 | ₩49,506 | ₩46,355 | ₩46,637 | -0.63% | 3만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,361 | ₩48,809 | ₩46,261 | ₩46,261 | -2.32% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,280 | ₩48,480 | ₩47,133 | ₩47,736 | +0.96% | 7.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,613 | ₩49,613 | ₩46,891 | ₩47,133 | -5.00% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,590 | ₩50,968 | ₩46,543 | ₩49,345 | +3.69% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,608 | ₩48,675 | ₩43,029 | ₩47,253 | +5.93% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,418 | ₩45,068 | ₩43,418 | ₩44,652 | +2.84% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,129 | ₩45,564 | ₩42,641 | ₩43,646 | -1.09% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,912 | ₩49,949 | ₩41,073 | ₩44,464 | -3.15% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,307 | ₩48,011 | ₩45,591 | ₩46,462 | -1.79% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,477 | ₩51,477 | ₩44,813 | ₩47,843 | -7.06% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,841 | ₩51,524 | ₩48,889 | ₩51,249 | +2.82% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,209 | ₩50,257 | ₩42,835 | ₩49,117 | +11.10% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,641 | ₩44,223 | ₩42,627 | ₩43,941 | +3.05% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,554 | ₩42,547 | ₩40,884 | ₩42,547 | +2.39% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,240 | ₩41,420 | ₩37,733 | ₩41,407 | +2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,967 | ₩41,568 | ₩38,283 | ₩40,683 | +1.79% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,865 | ₩42,574 | ₩38,832 | ₩39,047 | -2.05% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,353 | ₩41,353 | ₩37,679 | ₩39,744 | -3.89% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,691 | ₩42,815 | ₩39,691 | ₩41,809 | +5.34% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,238 | ₩43,493 | ₩39,691 | ₩39,691 | -6.03% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,909 | ₩43,029 | ₩42,238 | ₩42,238 | -1.56% | 2.3만 |
|---|