Civista Bancshares Inc (CIVB)

CIVB
🏛️ 미국 →
20.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.62 20.62 20.62 20.62 0.5K
09:47 20.82 20.82 20.82 20.82 0.5K
09:53 20.76 20.76 20.76 20.76 0.1K
09:59 20.89 20.89 20.89 20.89 0.9K
10:04 20.71 20.71 20.71 20.71 0.1K
10:05 20.67 20.67 20.67 20.67 0.3K
10:13 20.74 20.74 20.74 20.74 0.1K
10:18 20.64 20.64 20.64 20.64 0.6K
10:20 20.59 20.59 20.59 20.59 0.7K
10:26 20.62 20.63 20.62 20.63 1.1K
11:05 20.59 20.59 20.59 20.59 0.4K
11:06 20.55 20.55 20.55 20.55 0.2K
11:08 20.60 20.60 20.60 20.60 0.8K
11:09 20.54 20.54 20.54 20.54 0.6K
11:27 20.64 20.65 20.64 20.65 1.3K
12:11 20.56 20.60 20.56 20.60 2.2K
12:23 20.60 20.60 20.60 20.60 0.5K
12:29 20.58 20.58 20.58 20.58 0.7K
12:33 20.57 20.57 20.57 20.57 0.3K
12:47 20.62 20.63 20.62 20.63 0.4K
12:49 20.63 20.63 20.63 20.63 0.5K
13:04 20.63 20.63 20.63 20.63 0.1K
13:06 20.64 20.64 20.64 20.64 0.1K
13:08 20.64 20.64 20.64 20.64 0.2K
13:15 20.67 20.67 20.67 20.67 0.3K
13:20 20.64 20.64 20.64 20.64 1.0K
13:25 20.70 20.70 20.70 20.70 0.6K
13:29 20.69 20.69 20.69 20.69 0.6K
13:45 20.70 20.70 20.70 20.70 0.3K
14:05 20.66 20.66 20.66 20.66 0.7K
14:18 20.69 20.69 20.69 20.69 0.4K
14:26 20.65 20.65 20.65 20.65 0.1K
14:27 20.66 20.66 20.66 20.66 1.5K
14:36 20.62 20.62 20.62 20.62 0.1K
14:37 20.62 20.62 20.62 20.62 0.1K
14:38 20.62 20.62 20.61 20.61 0.2K
14:39 20.62 20.62 20.62 20.62 0.2K
14:40 20.61 20.61 20.61 20.61 0.1K
14:41 20.59 20.59 20.59 20.59 0.2K
14:42 20.59 20.59 20.59 20.59 0.1K
14:43 20.59 20.59 20.59 20.59 0.1K
14:44 20.60 20.60 20.59 20.59 0.3K
14:45 20.59 20.60 20.59 20.60 0.6K
14:47 20.60 20.60 20.60 20.60 0.2K
14:48 20.59 20.63 20.59 20.59 0.3K
14:49 20.59 20.61 20.59 20.61 0.4K
14:50 20.60 20.60 20.60 20.60 0.1K
14:51 20.61 20.61 20.58 20.58 0.6K
14:52 20.60 20.60 20.60 20.60 0.1K
14:53 20.61 20.61 20.60 20.60 0.3K
14:54 20.59 20.59 20.59 20.59 0.1K
14:55 20.59 20.60 20.59 20.60 0.2K
14:56 20.60 20.60 20.60 20.60 0.2K
14:57 20.59 20.59 20.58 20.58 0.3K
14:58 20.60 20.63 20.60 20.63 0.8K
14:59 20.62 20.62 20.62 20.62 0.2K
15:00 20.61 20.61 20.61 20.61 0.2K
15:01 20.62 20.63 20.62 20.63 0.4K
15:02 20.60 20.60 20.60 20.60 0.3K
15:03 20.60 20.62 20.60 20.62 0.4K
15:04 20.62 20.62 20.60 20.60 0.4K
15:05 20.61 20.61 20.58 20.58 0.8K
15:06 20.61 20.61 20.58 20.58 0.6K
15:07 20.59 20.59 20.59 20.59 0.5K
15:08 20.60 20.60 20.59 20.59 0.5K
15:09 20.60 20.60 20.60 20.60 0.2K
15:10 20.60 20.60 20.60 20.60 1.1K
15:11 20.59 20.59 20.59 20.59 0.3K
15:12 20.61 20.61 20.61 20.61 0.4K
15:13 20.58 20.58 20.58 20.58 1.2K
15:14 20.58 20.58 20.58 20.58 0.7K
15:15 20.58 20.58 20.57 20.57 0.3K
15:16 20.56 20.56 20.56 20.56 5.9K
15:17 20.55 20.58 20.55 20.58 1.5K
15:18 20.72 20.72 20.72 20.72 0.2K
15:19 20.59 20.59 20.59 20.59 0.2K
15:20 20.60 20.60 20.60 20.60 0.4K
15:21 20.62 20.62 20.62 20.62 0.5K
15:22 20.58 20.63 20.58 20.61 0.7K
15:23 20.58 20.59 20.58 20.59 0.2K
15:24 20.59 20.59 20.59 20.59 0.3K
15:25 20.58 20.58 20.58 20.58 0.2K
15:26 20.58 20.64 20.58 20.60 0.8K
15:27 20.61 20.61 20.59 20.60 0.3K
15:28 20.61 20.61 20.61 20.61 0.1K
15:29 20.59 20.59 20.59 20.59 0.4K
15:30 20.58 20.58 20.58 20.58 0.3K
15:31 20.62 20.62 20.62 20.62 1.6K
15:32 20.58 20.58 20.58 20.58 0.4K
15:33 20.58 20.63 20.58 20.60 1.3K
15:34 20.59 20.59 20.59 20.59 0.3K
15:35 20.60 20.60 20.58 20.58 0.3K
15:36 20.59 20.59 20.58 20.58 0.7K
15:37 20.58 20.58 20.58 20.58 0.1K
15:38 20.58 20.61 20.58 20.61 1.0K
15:39 20.59 20.59 20.59 20.59 0.2K
15:40 20.59 20.59 20.59 20.59 0.1K
15:41 20.59 20.59 20.59 20.59 0.3K
15:42 20.58 20.60 20.58 20.60 0.3K
15:43 20.59 20.59 20.57 20.58 0.9K
15:44 20.59 20.59 20.59 20.59 0.2K
15:45 20.59 20.59 20.59 20.59 0.2K
15:46 20.59 20.61 20.59 20.61 0.7K
15:47 20.61 20.64 20.61 20.62 1.1K
15:48 20.63 20.64 20.63 20.64 0.8K
15:49 20.63 20.63 20.62 20.62 0.2K
15:50 20.65 20.65 20.65 20.65 0.4K
15:51 20.64 20.64 20.64 20.64 0.3K
15:52 20.64 20.64 20.63 20.63 0.6K
15:53 20.65 20.66 20.65 20.66 0.9K
15:54 20.63 20.65 20.63 20.65 0.6K
15:55 20.64 20.64 20.64 20.63 0.3K
15:56 20.63 20.65 20.63 20.65 1.2K
15:57 20.65 20.69 20.61 20.65 2.3K
15:58 20.66 20.68 20.64 20.68 1.8K
15:59 20.66 20.67 20.62 20.66 18.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 20.73 20.73 20.31 20.33 0.1M
2025-09-26 20.62 20.89 20.54 20.66 0.1M
2025-09-25 20.46 20.77 20.42 20.59 0.1M
2025-09-24 20.76 21.00 20.39 20.58 0.1M
2025-09-23 20.77 21.04 20.62 20.75 0.1M
2025-09-22 20.81 20.88 20.56 20.69 0.1M
2025-09-19 21.30 21.37 20.75 20.79 0.7M
2025-09-18 20.98 21.37 20.83 21.30 0.1M
2025-09-17 20.74 21.31 20.52 20.79 0.1M
2025-09-16 20.93 20.93 20.46 20.63 0.1M
2025-09-15 20.96 21.10 20.70 20.85 0.1M
2025-09-12 21.14 21.24 20.68 20.83 0.1M
2025-09-11 21.15 21.15 20.87 21.06 0.1M
2025-09-10 21.03 21.20 21.00 21.09 0.1M
2025-09-09 21.24 21.25 20.83 21.01 0.1M
2025-09-08 21.05 21.25 20.98 21.08 0.1M
2025-09-05 21.20 21.41 20.87 21.02 0.1M
2025-09-04 20.78 21.26 20.78 21.19 0.0M
2025-09-03 20.89 21.23 20.64 20.75 0.1M
2025-09-02 20.91 21.09 20.70 20.97 0.1M
2025-08-29 21.00 21.24 20.88 21.19 0.1M
2025-08-28 21.11 21.11 20.69 20.87 0.1M
2025-08-27 20.99 21.18 20.81 20.88 0.1M
2025-08-26 20.77 21.14 20.69 21.00 0.1M
2025-08-25 20.84 20.93 20.52 20.57 0.1M
2025-08-22 20.07 20.95 19.89 20.89 0.1M
2025-08-21 19.97 20.04 19.76 19.89 0.1M
2025-08-20 19.91 20.11 19.82 20.08 0.1M
2025-08-19 19.84 20.33 19.75 19.91 0.1M
2025-08-18 19.67 20.13 19.67 19.89 0.1M
2025-08-15 20.41 20.41 19.88 20.01 0.1M
2025-08-14 20.31 20.65 20.18 20.32 0.1M
2025-08-13 20.72 20.98 20.29 20.61 0.1M
2025-08-12 19.85 20.54 19.85 20.49 0.1M
2025-08-11 19.37 19.77 19.31 19.70 0.1M
2025-08-08 19.42 19.54 19.01 19.34 0.1M
2025-08-07 19.46 19.50 19.11 19.28 0.1M
2025-08-06 19.39 19.52 19.13 19.37 0.1M
2025-08-05 19.41 19.50 19.10 19.34 0.3M
2025-08-04 19.38 19.50 19.06 19.47 0.1M
2025-08-01 19.28 19.48 18.95 19.35 0.2M
2025-07-31 19.62 19.87 19.31 19.47 0.1M
2025-07-30 20.13 20.30 19.65 19.73 0.2M
2025-07-29 20.15 20.24 20.03 20.10 0.1M
2025-07-28 20.09 20.44 20.00 20.18 0.1M
2025-07-25 21.00 21.00 20.08 20.19 0.1M
2025-07-24 21.20 21.53 20.82 20.90 0.2M
2025-07-23 21.26 21.53 21.18 21.40 0.1M
2025-07-22 21.22 21.65 21.15 21.26 0.1M
2025-07-21 21.37 21.61 21.20 21.27 0.1M
2025-07-18 21.64 21.64 21.30 21.32 0.0M
2025-07-17 21.45 21.76 21.25 21.45 0.1M
2025-07-16 21.41 21.95 21.17 21.58 0.1M
2025-07-15 21.69 21.69 21.25 21.39 0.1M
2025-07-14 21.25 21.90 21.25 21.74 0.1M
2025-07-11 22.13 22.41 21.30 21.43 0.5M
2025-07-10 24.86 24.99 24.54 24.82 0.0M
2025-07-09 24.99 24.99 24.36 24.72 0.0M
2025-07-08 24.82 25.00 24.68 24.93 0.0M
2025-07-07 25.08 25.21 24.45 24.62 0.1M
2025-07-03 25.48 25.59 24.88 25.08 0.0M
2025-07-02 23.86 24.92 23.51 24.78 0.1M
2025-07-01 23.06 23.83 22.82 23.62 0.1M
2025-06-30 23.89 23.91 23.03 23.20 0.1M
2025-06-27 23.42 24.24 22.90 23.72 0.3M
2025-06-26 22.25 23.17 22.05 23.17 0.3M
2025-06-25 22.50 22.87 22.06 22.33 0.1M
2025-06-24 22.64 23.39 22.10 22.60 0.0M
2025-06-23 21.83 22.41 21.73 22.41 0.0M
2025-06-20 22.19 22.53 21.57 21.86 0.1M
2025-06-18 21.92 22.42 21.75 21.96 0.0M
2025-06-17 21.90 22.09 21.69 21.95 0.0M
2025-06-16 22.29 22.37 21.84 22.12 0.0M
2025-06-13 22.62 22.65 21.86 22.06 0.0M
2025-06-12 22.60 22.90 22.20 22.82 0.0M
2025-06-11 22.43 22.74 22.30 22.60 0.0M
2025-06-10 21.92 22.51 21.92 22.42 0.0M
2025-06-09 21.97 22.65 21.67 21.99 0.0M
2025-06-06 22.04 22.39 21.30 22.34 0.0M
2025-06-05 21.95 21.95 21.45 21.76 0.0M
2025-06-04 21.83 22.18 21.49 21.92 0.0M
2025-06-03 21.90 22.27 21.65 21.93 0.0M
2025-06-02 22.48 22.48 21.55 21.85 0.0M
2025-05-30 23.09 23.09 22.49 22.55 0.0M
2025-05-29 22.90 23.35 21.46 23.08 0.0M
2025-05-28 22.53 23.66 22.08 22.93 0.1M
2025-05-27 22.32 22.77 21.95 22.65 0.0M
2025-05-23 22.25 22.61 21.75 22.05 0.0M
2025-05-22 22.45 22.82 22.25 22.33 0.0M
2025-05-21 23.22 23.22 22.26 22.66 0.0M
2025-05-20 23.62 24.00 22.90 23.50 0.0M
2025-05-19 23.00 23.75 22.99 23.63 0.0M
2025-05-16 23.62 23.63 22.80 23.21 0.0M
2025-05-15 23.23 23.90 22.34 23.76 0.0M
2025-05-14 22.98 23.49 22.07 23.20 0.0M
2025-05-13 23.38 23.50 23.00 23.37 0.0M
2025-05-12 23.44 23.53 21.58 23.14 0.1M
2025-05-09 22.98 23.29 22.52 22.53 0.0M
2025-05-08 22.82 23.23 22.44 22.95 0.0M
2025-05-07 22.43 23.37 22.32 22.79 0.0M
2025-05-06 22.54 23.02 22.19 22.33 0.0M
2025-05-05 22.99 23.56 22.75 22.93 0.0M
2025-05-02 22.52 23.18 21.99 23.00 0.0M
2025-05-01 22.54 22.57 21.92 22.37 0.0M
2025-04-30 22.89 22.97 22.12 22.51 0.0M
2025-04-29 21.77 22.66 21.77 22.54 0.0M
2025-04-28 21.34 22.49 21.12 22.27 0.1M
2025-04-25 20.93 21.17 20.71 21.06 0.0M
2025-04-24 21.63 21.63 20.20 20.85 0.0M
2025-04-23 20.85 20.91 20.03 20.78 0.0M
2025-04-22 20.22 20.83 20.19 20.55 0.0M
2025-04-21 19.79 20.26 19.61 19.93 0.0M
2025-04-17 19.48 20.08 19.48 19.86 0.0M
2025-04-16 19.44 19.59 18.80 19.49 0.0M
2025-04-15 18.88 19.56 18.88 19.49 0.0M
2025-04-14 18.52 19.07 18.35 18.92 0.0M
2025-04-11 18.68 18.71 17.47 18.44 0.0M
2025-04-10 19.24 19.62 18.53 18.85 0.1M
2025-04-09 18.80 20.26 18.21 19.63 0.1M
2025-04-08 19.57 19.57 18.63 19.00 0.1M
2025-04-07 18.31 19.50 17.55 19.19 0.0M
2025-04-04 18.14 18.73 17.72 18.51 0.1M
2025-04-03 19.21 19.47 18.45 18.56 0.1M
2025-04-02 19.50 20.33 19.50 19.85 0.0M
2025-04-01 19.41 19.90 19.21 19.62 0.0M
2025-03-31 19.30 19.89 19.30 19.54 0.1M
2025-03-28 19.92 19.92 19.47 19.47 0.0M
2025-03-27 19.61 20.01 19.61 19.92 0.0M
2025-03-26 19.35 19.72 19.35 19.72 0.0M
2025-03-25 19.71 19.71 19.39 19.40 0.0M
2025-03-24 19.87 19.90 19.63 19.83 0.0M
2025-03-21 19.44 20.00 19.17 19.53 0.1M
2025-03-20 19.70 20.18 19.52 19.64 0.0M
2025-03-19 19.60 20.17 19.60 19.92 0.0M
2025-03-18 19.58 19.91 19.32 19.59 0.0M
2025-03-17 19.36 19.68 19.15 19.68 0.0M
2025-03-14 19.47 19.60 18.84 19.36 0.0M
2025-03-13 19.18 19.45 19.18 19.19 0.0M
2025-03-12 18.92 19.22 18.45 19.17 0.0M
2025-03-11 19.11 19.12 18.58 18.84 0.1M
2025-03-10 19.74 19.93 18.97 19.08 0.0M
2025-03-07 19.63 19.91 19.43 19.78 0.0M
2025-03-06 19.59 19.95 19.39 19.67 0.0M
2025-03-05 19.94 20.00 19.65 19.77 0.0M
2025-03-04 20.21 20.36 20.02 20.04 0.0M
2025-03-03 21.10 21.28 20.59 20.85 0.0M
2025-02-28 20.94 20.94 20.56 20.61 0.0M
2025-02-27 20.59 20.65 20.43 20.59 0.0M
2025-02-26 20.81 21.02 19.59 20.67 0.0M
2025-02-25 20.82 21.01 20.56 20.83 0.0M
2025-02-24 20.75 20.95 20.57 20.64 0.0M
2025-02-21 21.24 21.57 20.65 20.65 0.0M
2025-02-20 21.16 21.18 20.76 21.03 0.0M
2025-02-19 21.18 21.51 21.01 21.23 0.0M
2025-02-18 21.33 21.65 21.13 21.43 0.0M
2025-02-14 21.40 21.65 21.00 21.13 0.0M
2025-02-13 21.40 21.49 21.18 21.47 0.0M
2025-02-12 21.54 21.63 20.95 21.37 0.0M
2025-02-11 21.54 22.03 21.48 21.89 0.0M
2025-02-10 21.94 22.01 21.27 21.76 0.1M
2025-02-07 21.44 21.60 20.88 21.46 0.1M
2025-02-06 21.29 21.71 21.10 21.44 0.1M
2025-02-05 21.26 21.86 21.09 21.22 0.1M
2025-02-04 20.74 21.19 20.61 21.08 0.1M
2025-02-03 21.98 22.19 20.79 20.90 0.1M
2025-01-31 21.59 22.75 21.59 22.06 0.1M
2025-01-30 22.79 23.00 21.23 21.39 0.0M
2025-01-29 21.35 21.63 20.95 21.51 0.0M
2025-01-28 21.50 21.72 21.17 21.46 0.1M
2025-01-27 21.25 21.81 21.25 21.62 0.0M
2025-01-24 21.04 21.43 20.77 21.23 0.0M
2025-01-23 20.90 21.46 20.90 21.19 0.1M
2025-01-22 21.11 21.21 20.75 21.06 0.0M
2025-01-21 21.01 21.44 21.00 21.30 0.1M
2025-01-17 20.61 20.92 20.31 20.88 0.1M
2025-01-16 20.53 20.66 20.17 20.49 0.0M
2025-01-15 20.59 20.62 20.22 20.45 0.0M
2025-01-14 19.60 20.06 19.59 20.06 0.0M
2025-01-13 18.70 19.59 18.70 19.55 0.0M
2025-01-10 19.04 19.10 18.65 18.97 0.1M
2025-01-08 19.85 20.04 19.32 19.43 0.1M
2025-01-07 20.14 20.14 19.69 20.05 0.0M
2025-01-06 20.80 20.80 19.95 19.96 0.0M
2025-01-03 20.55 20.81 20.27 20.80 0.0M
2025-01-02 21.13 21.20 20.30 20.39 0.0M