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 | ₩73,960 | ₩74,765 | ₩71,734 | ₩72,941 | -1.38% | 410.6만 |
| 2026.09.28–2026.10.02 | ₩75,864 | ₩75,864 | ₩72,217 | ₩74,134 | -2.28% | 406.3만 |
| 2026.09.21–2026.09.25 | ₩76,951 | ₩76,964 | ₩74,134 | ₩75,690 | -1.64% | 544.5만 |
| 2026.09.14–2026.09.18 | ₩78,238 | ₩79,257 | ₩75,972 | ₩76,562 | -2.14% | 685.7만 |
| 2026.09.08–2026.09.11 | ₩78,909 | ₩79,244 | ₩77,192 | ₩78,117 | -1.00% | 407.7만 |
| 2026.08.31–2026.09.04 | ₩77,822 | ₩78,855 | ₩76,535 | ₩78,278 | +0.59% | 439.5만 |
| 2026.08.24–2026.08.28 | ₩78,386 | ₩79,579 | ₩77,125 | ₩77,836 | -0.70% | 383.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,612 |
| ₩81,108 |
| ₩78,198 |
| ₩78,292 |
| -2.88% |
| 489.6만 |
| 2026.08.10–2026.08.14 | ₩79,150 | ₩81,121 | ₩78,412 | ₩80,826 | +2.12% | 398.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,861 | ₩81,108 | ₩78,251 | ₩79,230 | -0.79% | 428.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,257 | ₩81,698 | ₩79,029 | ₩79,485 | +0.29% | 622.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,297 | ₩79,928 | ₩77,527 | ₩79,244 | -0.07% | 591.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,627 | ₩81,483 | ₩77,474 | ₩79,311 | +0.87% | 691.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,225 | ₩79,485 | ₩76,495 | ₩78,278 | +0.07% | 568.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,769 | ₩79,405 | ₩77,152 | ₩77,822 | +0.07% | 531.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,585 | ₩77,688 | ₩73,571 | ₩77,500 | +5.32% | 687.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,765 | ₩75,100 | ₩72,847 | ₩73,397 | -1.83% | 668만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,144 | ₩74,926 | ₩71,144 | ₩74,859 | +5.22% | 725.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,467 | ₩71,533 | ₩68,502 | ₩71,144 | +2.41% | 619.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,232 | ₩71,077 | ₩69,025 | ₩70,031 | -0.29% | 402.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,502 | ₩70,594 | ₩66,544 | ₩70,232 | +2.53% | 535.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,709 | ₩69,856 | ₩67,121 | ₩68,328 | -1.98% | 588.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,226 | ₩71,197 | ₩69,119 | ₩69,588 | +0.52% | 554만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,805 | ₩70,339 | ₩67,778 | ₩69,776 | +2.91% | 595.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,408 | ₩69,776 | ₩67,067 | ₩67,805 | -0.88% | 716.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,684 | ₩69,347 | ₩67,161 | ₩68,569 | +1.31% | 672만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,598 | ₩68,985 | ₩66,423 | ₩67,697 | +1.65% | 517.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,640 | ₩66,973 | ₩64,398 | ₩66,893 | +3.49% | 387.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,230 | ₩65,887 | ₩63,875 | ₩64,465 | -1.17% | 494.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,371 | ₩65,954 | ₩63,017 | ₩63,942 | -0.67% | 904.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,322 | ₩67,322 | ₩63,406 | ₩63,902 | -5.08% | 679.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,563 | ₩70,178 | ₩66,182 | ₩67,536 | -0.04% | 714.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,337 | ₩72,981 | ₩68,207 | ₩68,381 | -5.47% | 690.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,203 | ₩73,289 | ₩70,755 | ₩72,458 | +0.35% | 606.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,450 | ₩74,885 | ₩70,969 | ₩71,881 | -2.14% | 703.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,594 | ₩74,175 | ₩70,205 | ₩73,987 | +4.81% | 678.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,144 | ₩71,466 | ₩69,146 | ₩70,594 | -0.77% | 747.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,297 | ₩75,180 | ₩71,050 | ₩71,358 | -1.30% | 583.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,855 | ₩73,839 | ₩70,808 | ₩72,807 | +1.33% | 593.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,695 | ₩74,644 | ₩69,695 | ₩72,217 | +3.62% | 557만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,023 | ₩71,385 | ₩69,025 | ₩70,057 | -1.36% | 297.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,077 | ₩72,056 | ₩70,581 | ₩71,023 | -0.08% | 271.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,324 | ₩73,035 | ₩69,964 | ₩70,822 | -2.08% | 716.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,151 | ₩72,351 | ₩69,736 | ₩72,069 | +2.73% | 509.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,599 | ₩70,996 | ₩67,831 | ₩70,057 | +2.13% | 647.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,123 | ₩69,570 | ₩68,254 | ₩68,854 | -0.39% | 500.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,305 | ₩69,774 | ₩65,291 | ₩69,404 | +1.61% | 600.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,212 | ₩70,259 | ₩67,194 | ₩68,369 | -1.22% | 489.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,773 | ₩69,327 | ₩66,006 | ₩69,161 | +3.58% | 601.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,241 | ₩68,752 | ₩65,955 | ₩67,220 | -1.50% | 716.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,842 | ₩69,493 | ₩67,539 | ₩67,935 | -1.32% | 499.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,865 | ₩75,547 | ₩66,555 | ₩68,561 | -5.91% | 736.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,087 | ₩75,343 | ₩72,277 | ₩72,328 | -3.67% | 108.1만 |
|---|