Cashmere Valley Bank (CSHX)

CSHX
🏛️ 미국 →
69.69
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
12:30 68.89 68.89 68.89 68.89 0.1K
15:20 68.35 68.35 68.35 68.35 0.5K
15:45 68.75 68.75 68.75 68.75 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 69.30 69.75 69.30 69.69 0.0M
2025-09-30 69.51 69.69 69.00 69.39 0.0M
2025-09-29 69.69 69.69 69.51 69.51 0.0M
2025-09-26 68.32 69.52 68.32 69.51 0.0M
2025-09-25 68.89 68.89 68.35 68.75 0.0M
2025-09-24 68.11 68.89 68.11 68.75 0.0M
2025-09-23 68.31 68.31 68.31 68.31 0.0M
2025-09-22 68.45 68.45 68.30 68.31 0.0M
2025-09-18 68.90 68.90 68.31 68.31 0.0M
2025-09-17 68.40 68.45 68.40 68.45 0.0M
2025-09-16 68.49 68.50 68.49 68.50 0.0M
2025-09-15 68.75 68.81 68.00 68.26 0.0M
2025-09-12 68.00 68.69 68.00 68.69 0.0M
2025-09-11 68.17 68.50 68.16 68.50 0.0M
2025-09-08 68.08 68.84 68.08 68.75 0.0M
2025-09-04 68.50 68.98 68.50 68.98 0.0M
2025-09-03 67.96 68.99 67.96 68.94 0.0M
2025-08-22 68.74 69.00 68.74 69.00 0.0M
2025-08-20 67.99 68.65 67.99 68.65 0.0M
2025-08-15 67.56 68.67 67.56 68.67 0.0M
2025-08-14 67.54 68.50 67.54 68.50 0.0M
2025-08-12 68.30 68.74 67.50 68.74 0.0M
2025-08-11 68.50 68.60 68.20 68.50 0.0M
2025-08-08 68.24 68.50 68.24 68.50 0.0M
2025-08-07 68.49 68.50 68.49 68.50 0.0M
2025-08-06 68.15 68.49 68.15 68.49 0.0M
2025-08-04 68.48 68.48 68.48 68.48 0.0M
2025-08-01 68.06 68.06 68.06 68.06 0.0M
2025-07-29 69.43 69.43 69.43 69.43 0.0M
2025-07-25 69.01 69.45 68.27 69.45 0.0M
2025-07-24 69.75 69.75 69.58 69.58 0.0M
2025-07-23 69.00 69.50 68.89 69.00 0.0M
2025-07-22 68.00 68.79 68.00 68.79 0.0M
2025-07-21 67.25 68.44 67.25 68.44 0.0M
2025-07-18 67.55 68.38 67.28 68.38 0.0M
2025-07-17 67.09 67.30 67.09 67.30 0.0M
2025-07-16 67.39 67.40 67.34 67.40 0.0M
2025-07-15 67.01 67.39 66.50 67.30 0.0M
2025-07-14 67.40 67.44 67.40 67.40 0.0M
2025-07-11 66.16 67.44 66.16 67.40 0.0M
2025-07-10 67.00 67.00 66.50 67.00 0.0M
2025-07-09 67.00 67.00 67.00 67.00 0.0M
2025-07-08 66.52 67.00 66.52 67.00 0.0M
2025-07-07 66.52 66.98 66.52 66.98 0.0M
2025-07-02 66.05 67.44 66.05 67.44 0.0M
2025-07-01 66.00 67.44 66.00 67.44 0.0M
2025-06-27 66.00 67.44 65.51 67.44 0.0M
2025-06-24 65.75 67.75 65.50 67.50 0.0M
2025-06-23 67.76 67.90 66.50 66.60 0.0M
2025-06-20 68.00 68.44 67.90 67.90 0.0M
2025-06-16 68.44 68.44 68.44 68.44 0.0M
2025-06-13 67.76 68.40 67.76 67.80 0.0M
2025-06-11 68.75 68.75 68.75 68.75 0.0M
2025-06-10 68.49 68.49 68.00 68.25 0.0M
2025-06-09 67.75 68.75 67.25 68.75 0.0M
2025-06-06 66.50 67.19 66.50 67.19 0.0M
2025-06-05 66.84 66.84 66.84 66.84 0.0M
2025-06-03 65.64 66.84 65.64 66.84 0.0M
2025-06-02 65.04 66.00 65.04 66.00 0.0M
2025-05-30 65.50 65.90 65.50 65.90 0.0M
2025-05-29 65.39 65.90 65.03 65.90 0.0M
2025-05-28 65.25 65.38 65.25 65.38 0.0M
2025-05-27 64.99 64.99 64.99 64.99 0.0M
2025-05-20 64.56 64.99 64.56 64.99 0.0M
2025-05-15 65.25 65.25 65.25 65.25 0.0M
2025-05-14 64.56 65.43 64.56 65.43 0.0M
2025-05-13 64.00 65.43 64.00 65.43 0.0M
2025-05-12 65.00 65.43 65.00 65.43 0.0M
2025-05-09 64.00 65.50 64.00 65.45 0.0M
2025-05-08 64.50 65.49 64.50 65.49 0.0M
2025-05-06 63.99 65.50 63.99 65.50 0.0M
2025-05-05 62.75 63.60 62.75 63.60 0.0M
2025-05-01 61.51 63.75 61.51 63.75 0.0M
2025-04-24 60.50 63.99 60.50 63.99 0.0M
2025-04-22 61.79 63.84 60.27 63.10 0.0M
2025-04-21 60.49 60.49 60.25 60.49 0.0M
2025-04-17 59.01 60.49 59.01 60.49 0.0M
2025-04-15 60.00 60.49 60.00 60.49 0.0M
2025-04-14 60.05 60.49 60.05 60.49 0.0M
2025-04-11 60.56 60.56 60.55 60.56 0.0M
2025-04-10 60.50 62.00 60.50 62.00 0.0M
2025-04-07 60.05 62.45 60.05 61.99 0.0M
2025-04-04 62.75 62.75 62.50 62.50 0.0M
2025-04-03 63.60 63.60 63.00 63.05 0.0M
2025-04-02 63.00 63.99 62.86 63.60 0.0M
2025-03-27 63.50 63.50 63.50 63.50 0.0M
2025-03-21 63.47 63.47 63.47 63.47 0.0M
2025-03-19 63.03 63.99 62.75 63.99 0.0M
2025-03-14 64.25 64.50 64.25 64.47 0.0M
2025-03-13 63.30 64.50 63.30 64.50 0.0M
2025-03-11 63.50 64.50 63.50 64.50 0.0M
2025-03-10 63.55 64.94 63.50 64.94 0.0M
2025-03-06 64.00 64.99 64.00 64.99 0.0M
2025-03-04 64.05 65.74 64.05 65.74 0.0M
2025-03-03 65.84 65.84 65.75 65.75 0.0M
2025-02-28 64.76 65.97 64.02 65.97 0.0M
2025-02-26 65.01 66.39 64.76 66.39 0.0M
2025-02-25 65.02 66.39 65.02 66.39 0.0M
2025-02-24 66.50 66.50 66.49 66.49 0.0M
2025-02-21 65.02 66.98 65.01 66.92 0.0M
2025-02-19 65.02 66.99 65.02 66.99 0.0M
2025-02-18 66.48 67.00 66.48 67.00 0.0M
2025-02-14 66.48 66.49 66.48 66.49 0.0M
2025-02-13 66.24 66.24 65.01 66.24 0.0M
2025-02-12 66.24 66.24 66.24 66.24 0.0M
2025-02-11 64.76 66.24 64.76 66.24 0.0M
2025-02-10 65.00 66.50 65.00 66.24 0.0M
2025-02-07 66.50 66.50 66.50 66.50 0.0M
2025-02-06 65.50 66.00 63.53 66.00 0.0M
2025-02-05 62.90 66.00 62.90 64.80 0.0M
2025-02-04 62.50 62.50 62.00 62.50 0.0M
2025-02-03 62.10 62.10 62.10 62.10 0.0M
2025-01-29 62.00 62.95 62.00 62.95 0.0M
2025-01-28 62.95 62.95 62.95 62.95 0.0M
2025-01-27 63.00 63.00 63.00 63.00 0.0M
2025-01-24 63.00 63.00 63.00 63.00 0.0M
2025-01-23 60.95 63.50 60.95 63.50 0.0M
2025-01-22 60.90 60.90 60.90 60.90 0.0M
2025-01-21 59.85 62.80 59.55 60.95 0.0M
2025-01-17 59.85 59.85 59.85 59.85 0.0M
2025-01-16 59.85 59.85 59.85 59.85 0.0M
2025-01-15 59.85 59.85 58.50 59.85 0.0M
2025-01-14 58.00 58.50 58.00 58.50 0.0M
2025-01-13 58.00 58.00 58.00 58.00 0.0M
2025-01-08 57.11 57.99 57.11 57.99 0.0M
2025-01-06 58.50 58.50 58.50 58.50 0.0M
2025-01-03 57.55 59.14 56.80 58.50 0.0M
2025-01-02 58.00 58.00 58.00 58.00 0.0M