시장 데이터를 불러오는 중
전체 종목
Commerce Bancshares, Inc. - Common Stock 과거 주가
Commerce Bancshares, Inc. - Common Stock · CBSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commerce Bancshares, Inc. - Common Stock · CBSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,951 | ₩74,755 | ₩71,725 | ₩72,932 | -1.38% | 410.6만 |
| 2026.09.28–2026.10.02 | ₩75,855 | ₩75,855 | ₩72,207 | ₩74,125 | -2.28% | 406.3만 |
| 2026.09.21–2026.09.25 | ₩76,941 | ₩76,954 | ₩74,125 | ₩75,680 | -1.64% | 544.5만 |
| 2026.09.14–2026.09.18 | ₩78,228 | ₩79,247 | ₩75,962 | ₩76,552 | -2.14% | 685.7만 |
| 2026.09.08–2026.09.11 | ₩78,899 | ₩79,234 | ₩77,182 | ₩78,107 | -1.00% | 407.7만 |
| 2026.08.31–2026.09.04 | ₩77,812 | ₩78,845 | ₩76,525 | ₩78,268 | +0.59% | 439.5만 |
| 2026.08.24–2026.08.28 | ₩78,376 | ₩79,569 | ₩77,115 | ₩77,826 | -0.70% | 383.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,601 |
| ₩81,098 |
| ₩78,188 |
| ₩78,282 |
| -2.88% |
| 489.6만 |
| 2026.08.10–2026.08.14 | ₩79,140 | ₩81,111 | ₩78,402 | ₩80,816 | +2.12% | 398.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,851 | ₩81,098 | ₩78,242 | ₩79,220 | -0.79% | 428.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,247 | ₩81,688 | ₩79,019 | ₩79,475 | +0.29% | 622.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,287 | ₩79,918 | ₩77,517 | ₩79,234 | -0.07% | 591.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,617 | ₩81,473 | ₩77,464 | ₩79,301 | +0.87% | 691.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,215 | ₩79,475 | ₩76,485 | ₩78,268 | +0.07% | 568.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,759 | ₩79,395 | ₩77,142 | ₩77,812 | +0.07% | 531.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,575 | ₩77,678 | ₩73,562 | ₩77,491 | +5.32% | 687.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,755 | ₩75,090 | ₩72,838 | ₩73,387 | -1.83% | 668만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,135 | ₩74,916 | ₩71,135 | ₩74,849 | +5.22% | 725.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,459 | ₩71,524 | ₩68,493 | ₩71,135 | +2.41% | 619.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,223 | ₩71,068 | ₩69,016 | ₩70,022 | -0.29% | 402.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,493 | ₩70,585 | ₩66,535 | ₩70,223 | +2.53% | 535.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,700 | ₩69,847 | ₩67,112 | ₩68,319 | -1.98% | 588.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,217 | ₩71,188 | ₩69,110 | ₩69,579 | +0.52% | 554만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,796 | ₩70,330 | ₩67,769 | ₩69,767 | +2.91% | 595.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,399 | ₩69,767 | ₩67,058 | ₩67,796 | -0.88% | 716.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,675 | ₩69,338 | ₩67,152 | ₩68,560 | +1.31% | 672만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,589 | ₩68,976 | ₩66,415 | ₩67,689 | +1.65% | 517.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,631 | ₩66,965 | ₩64,390 | ₩66,884 | +3.49% | 387.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,221 | ₩65,878 | ₩63,867 | ₩64,457 | -1.17% | 494.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,363 | ₩65,945 | ₩63,009 | ₩63,934 | -0.67% | 904.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,313 | ₩67,313 | ₩63,398 | ₩63,894 | -5.08% | 679.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,555 | ₩70,169 | ₩66,173 | ₩67,528 | -0.04% | 714.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,328 | ₩72,972 | ₩68,198 | ₩68,372 | -5.47% | 690.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,194 | ₩73,280 | ₩70,746 | ₩72,449 | +0.35% | 606.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,441 | ₩74,876 | ₩70,960 | ₩71,872 | -2.14% | 703.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,585 | ₩74,165 | ₩70,196 | ₩73,977 | +4.81% | 678.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,135 | ₩71,457 | ₩69,137 | ₩70,585 | -0.77% | 747.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,288 | ₩75,171 | ₩71,041 | ₩71,349 | -1.30% | 583.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,845 | ₩73,830 | ₩70,800 | ₩72,797 | +1.33% | 593.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,687 | ₩74,634 | ₩69,687 | ₩72,207 | +3.62% | 557만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,014 | ₩71,376 | ₩69,016 | ₩70,049 | -1.36% | 297.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,068 | ₩72,047 | ₩70,572 | ₩71,014 | -0.08% | 271.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,315 | ₩73,025 | ₩69,955 | ₩70,813 | -2.08% | 716.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,142 | ₩72,342 | ₩69,727 | ₩72,060 | +2.73% | 509.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,590 | ₩70,987 | ₩67,823 | ₩70,049 | +2.13% | 647.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,114 | ₩69,561 | ₩68,245 | ₩68,846 | -0.39% | 500.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,297 | ₩69,765 | ₩65,283 | ₩69,395 | +1.61% | 600.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,203 | ₩70,250 | ₩67,185 | ₩68,360 | -1.22% | 489.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,764 | ₩69,318 | ₩65,998 | ₩69,152 | +3.58% | 601.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,233 | ₩68,743 | ₩65,947 | ₩67,211 | -1.50% | 716.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,833 | ₩69,484 | ₩67,530 | ₩67,926 | -1.32% | 499.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,856 | ₩75,537 | ₩66,547 | ₩68,552 | -5.91% | 736.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,078 | ₩75,333 | ₩72,268 | ₩72,319 | -3.67% | 108.1만 |
|---|