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 | ₩73,902 | ₩74,706 | ₩71,678 | ₩72,884 | -1.38% | 410.6만 |
| 2026.09.28–2026.10.02 | ₩75,805 | ₩75,805 | ₩72,160 | ₩74,076 | -2.28% | 406.3만 |
| 2026.09.21–2026.09.25 | ₩76,890 | ₩76,904 | ₩74,076 | ₩75,631 | -1.64% | 544.5만 |
| 2026.09.14–2026.09.18 | ₩78,177 | ₩79,195 | ₩75,912 | ₩76,502 | -2.14% | 685.7만 |
| 2026.09.08–2026.09.11 | ₩78,847 | ₩79,182 | ₩77,132 | ₩78,056 | -1.00% | 407.7만 |
| 2026.08.31–2026.09.04 | ₩77,761 | ₩78,793 | ₩76,475 | ₩78,217 | +0.59% | 439.5만 |
| 2026.08.24–2026.08.28 | ₩78,324 | ₩79,517 | ₩77,065 | ₩77,775 | -0.70% | 383.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,549 |
| ₩81,044 |
| ₩78,137 |
| ₩78,230 |
| -2.88% |
| 489.6만 |
| 2026.08.10–2026.08.14 | ₩79,088 | ₩81,058 | ₩78,351 | ₩80,763 | +2.12% | 398.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,798 | ₩81,044 | ₩78,190 | ₩79,168 | -0.79% | 428.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,195 | ₩81,634 | ₩78,967 | ₩79,423 | +0.29% | 622.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,235 | ₩79,865 | ₩77,467 | ₩79,182 | -0.07% | 591.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,565 | ₩81,420 | ₩77,413 | ₩79,249 | +0.87% | 691.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,163 | ₩79,423 | ₩76,435 | ₩78,217 | +0.07% | 568.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,708 | ₩79,343 | ₩77,091 | ₩77,761 | +0.07% | 531.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,527 | ₩77,627 | ₩73,513 | ₩77,440 | +5.32% | 687.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,706 | ₩75,041 | ₩72,790 | ₩73,339 | -1.83% | 668만 |
|---|
| 2026.06.08–2026.06.12 | ₩71,088 | ₩74,867 | ₩71,088 | ₩74,800 | +5.22% | 725.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,413 | ₩71,477 | ₩68,448 | ₩71,088 | +2.41% | 619.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,177 | ₩71,021 | ₩68,971 | ₩69,976 | -0.29% | 402.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,448 | ₩70,539 | ₩66,492 | ₩70,177 | +2.53% | 535.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,654 | ₩69,802 | ₩67,068 | ₩68,274 | -1.98% | 588.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,172 | ₩71,142 | ₩69,065 | ₩69,534 | +0.52% | 554만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,751 | ₩70,284 | ₩67,725 | ₩69,721 | +2.91% | 595.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,354 | ₩69,721 | ₩67,014 | ₩67,751 | -0.88% | 716.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,631 | ₩69,292 | ₩67,108 | ₩68,515 | +1.31% | 672만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,545 | ₩68,931 | ₩66,371 | ₩67,644 | +1.65% | 517.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,589 | ₩66,921 | ₩64,348 | ₩66,840 | +3.49% | 387.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,179 | ₩65,835 | ₩63,825 | ₩64,415 | -1.17% | 494.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,321 | ₩65,902 | ₩62,968 | ₩63,892 | -0.67% | 904.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,269 | ₩67,269 | ₩63,356 | ₩63,852 | -5.08% | 679.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,510 | ₩70,123 | ₩66,130 | ₩67,483 | -0.04% | 714.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,281 | ₩72,924 | ₩68,153 | ₩68,328 | -5.47% | 690.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,147 | ₩73,232 | ₩70,699 | ₩72,401 | +0.35% | 606.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,393 | ₩74,827 | ₩70,914 | ₩71,825 | -2.14% | 703.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,539 | ₩74,117 | ₩70,150 | ₩73,929 | +4.81% | 678.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,088 | ₩71,410 | ₩69,091 | ₩70,539 | -0.77% | 747.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,240 | ₩75,122 | ₩70,994 | ₩71,302 | -1.30% | 583.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,798 | ₩73,782 | ₩70,753 | ₩72,750 | +1.33% | 593.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,641 | ₩74,586 | ₩69,641 | ₩72,160 | +3.62% | 557만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,967 | ₩71,329 | ₩68,971 | ₩70,003 | -1.36% | 297.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,021 | ₩71,999 | ₩70,525 | ₩70,967 | -0.08% | 271.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,267 | ₩72,977 | ₩69,909 | ₩70,766 | -2.08% | 716.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,096 | ₩72,294 | ₩69,681 | ₩72,013 | +2.73% | 509.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,545 | ₩70,941 | ₩67,778 | ₩70,003 | +2.13% | 647.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,068 | ₩69,515 | ₩68,201 | ₩68,800 | -0.39% | 500.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,252 | ₩69,719 | ₩65,240 | ₩69,349 | +1.61% | 600.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,158 | ₩70,204 | ₩67,141 | ₩68,315 | -1.22% | 489.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,720 | ₩69,273 | ₩65,955 | ₩69,107 | +3.58% | 601.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,188 | ₩68,698 | ₩65,903 | ₩67,167 | -1.50% | 716.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,788 | ₩69,439 | ₩67,486 | ₩67,882 | -1.32% | 499.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,808 | ₩75,488 | ₩66,503 | ₩68,507 | -5.91% | 736.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,028 | ₩75,284 | ₩72,221 | ₩72,272 | -3.67% | 108.1만 |
|---|