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 | ₩61,453 | ₩68,328 | ₩61,453 | ₩65,996 | +7.39% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩63,128 | ₩64,267 | ₩60,636 | ₩63,343 | +0.34% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩61,802 | ₩66,612 | ₩61,802 | ₩63,999 | +3.56% | 10.2만 |
| 2026.09.14–2026.09.18 | ₩61,641 | ₩63,407 | ₩58,827 | ₩63,008 | +2.22% | 12.3만 |
| 2026.09.08–2026.09.11 | ₩62,030 | ₩64,864 | ₩59,778 | ₩62,070 | +0.06% | 7.7만 |
| 2026.08.31–2026.09.04 | ₩61,266 | ₩63,906 | ₩59,470 | ₩63,745 | +4.05% | 9.6만 |
| 2026.08.24–2026.08.28 | ₩62,244 | ₩62,780 | ₩58,961 | ₩61,252 | -1.59% | 7.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,026 |
| ₩60,013 |
| ₩61,507 |
| -0.82% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩62,525 | ₩65,828 | ₩61,105 | ₩62,780 | +0.41% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,480 | ₩65,755 | ₩59,859 | ₩62,525 | +1.70% | 18.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,813 | ₩62,847 | ₩55,879 | ₩61,025 | +3.76% | 11.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,678 | ₩58,405 | ₩54,244 | ₩56,589 | +1.64% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,281 | ₩58,237 | ₩54,177 | ₩56,187 | -0.17% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,961 | ₩60,288 | ₩53,909 | ₩56,133 | -4.80% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,092 | ₩60,649 | ₩52,944 | ₩58,894 | +10.93% | 6.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,574 | ₩53,788 | ₩49,715 | ₩52,917 | -1.23% | 10.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,715 | ₩54,231 | ₩49,715 | ₩54,231 | +9.08% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,241 | ₩51,403 | ₩48,241 | ₩50,063 | +3.78% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,321 | ₩50,063 | ₩47,799 | ₩48,509 | +0.39% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,447 | ₩50,760 | ₩48,241 | ₩48,576 | -1.76% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,103 | ₩52,234 | ₩48,911 | ₩49,112 | -1.98% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,326 | ₩51,591 | ₩49,313 | ₩49,313 | -0.03% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,921 | ₩50,921 | ₩48,335 | ₩49,849 | -2.11% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,512 | ₩50,840 | ₩46,512 | ₩50,586 | +8.76% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,355 | ₩48,777 | ₩46,733 | ₩47,035 | -2.73% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,187 | ₩48,388 | ₩46,271 | ₩48,147 | -0.08% | 1.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,552 | ₩48,294 | ₩46,231 | ₩47,973 | +3.05% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,222 | ₩48,080 | ₩46,633 | ₩46,767 | -0.96% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,611 | ₩49,527 | ₩46,016 | ₩46,793 | -1.72% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,718 | ₩48,938 | ₩46,700 | ₩46,713 | -2.11% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,231 | ₩48,241 | ₩45,561 | ₩47,155 | +2.00% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,901 | ₩49,474 | ₩46,324 | ₩46,606 | -0.63% | 3만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,330 | ₩48,777 | ₩46,231 | ₩46,231 | -2.32% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,249 | ₩48,448 | ₩47,102 | ₩47,705 | +0.96% | 7.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,581 | ₩49,581 | ₩46,861 | ₩47,102 | -5.00% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,559 | ₩50,934 | ₩46,512 | ₩49,313 | +3.69% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,578 | ₩48,643 | ₩43,001 | ₩47,222 | +5.93% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,390 | ₩45,038 | ₩43,390 | ₩44,623 | +2.84% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,100 | ₩45,534 | ₩42,613 | ₩43,618 | -1.09% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,882 | ₩49,916 | ₩41,046 | ₩44,435 | -3.15% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,276 | ₩47,979 | ₩45,561 | ₩46,432 | -1.79% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,443 | ₩51,443 | ₩44,783 | ₩47,812 | -7.06% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,809 | ₩51,490 | ₩48,857 | ₩51,216 | +2.82% | 5.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,180 | ₩50,224 | ₩42,807 | ₩49,085 | +11.10% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,613 | ₩44,194 | ₩42,599 | ₩43,912 | +3.05% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,527 | ₩42,519 | ₩40,857 | ₩42,519 | +2.39% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,214 | ₩41,393 | ₩37,708 | ₩41,380 | +2.90% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,941 | ₩41,541 | ₩38,258 | ₩40,656 | +1.79% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,839 | ₩42,546 | ₩38,807 | ₩39,021 | -2.05% | 7.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,326 | ₩41,326 | ₩37,655 | ₩39,718 | -3.89% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,665 | ₩42,787 | ₩39,665 | ₩41,782 | +5.34% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,211 | ₩43,465 | ₩39,665 | ₩39,665 | -6.03% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,881 | ₩43,001 | ₩42,211 | ₩42,211 | -1.56% | 2.3만 |
|---|