Community Bank System Inc (CBU)

CBU
🏛️ 미국 →
58.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 52.84 52.84 51.92 52.11 0.3M
2023-12-28 52.70 53.28 52.62 52.84 0.2M
2023-12-27 53.63 53.96 53.00 53.19 0.3M
2023-12-26 53.42 53.84 52.84 53.67 0.2M
2023-12-22 53.13 53.70 52.66 53.09 0.3M
2023-12-21 52.29 52.87 51.81 52.71 0.2M
2023-12-20 52.21 54.08 51.81 51.93 0.5M
2023-12-19 51.77 52.85 51.36 52.35 0.4M
2023-12-18 52.15 52.18 51.16 51.40 0.3M
2023-12-15 51.86 52.64 51.06 51.76 1.6M
2023-12-14 51.12 53.13 50.90 51.86 0.4M
2023-12-13 48.40 51.47 48.25 51.11 0.5M
2023-12-12 48.64 49.23 48.25 48.37 0.2M
2023-12-11 48.42 48.85 48.36 48.71 0.2M
2023-12-08 48.33 48.97 47.98 48.76 0.2M
2023-12-07 47.66 48.41 47.21 48.38 0.3M
2023-12-06 47.99 49.27 47.28 47.41 0.6M
2023-12-05 47.61 47.68 46.84 47.43 0.2M
2023-12-04 46.40 48.24 46.40 47.90 0.3M
2023-12-01 44.19 47.27 43.84 46.93 0.3M
2023-11-30 45.04 45.26 43.76 44.36 0.4M
2023-11-29 44.99 45.61 44.66 44.81 0.3M
2023-11-28 44.46 44.47 43.76 44.46 0.2M
2023-11-27 44.45 44.67 44.01 44.55 0.2M
2023-11-24 44.92 45.03 44.54 44.73 0.1M
2023-11-22 45.43 45.49 44.64 44.90 0.2M
2023-11-21 45.17 45.61 44.68 44.83 0.2M
2023-11-20 45.38 45.60 44.69 45.41 0.2M
2023-11-17 45.20 45.98 45.18 45.51 0.3M
2023-11-16 45.15 45.24 44.45 44.91 0.3M
2023-11-15 44.66 45.85 44.66 45.23 0.4M
2023-11-14 43.21 45.25 42.00 44.87 0.3M
2023-11-13 40.95 41.51 40.74 41.39 0.1M
2023-11-10 41.60 41.74 40.87 41.25 0.2M
2023-11-09 42.38 42.63 40.96 41.35 0.2M
2023-11-08 42.75 42.75 42.12 42.38 0.2M
2023-11-07 43.58 43.58 42.63 42.70 0.2M
2023-11-06 43.50 43.91 43.22 43.77 0.2M
2023-11-03 43.22 44.52 43.22 43.80 0.4M
2023-11-02 40.55 42.14 40.55 42.06 0.4M
2023-11-01 39.76 40.14 39.05 39.90 0.3M
2023-10-31 39.10 40.07 39.10 39.95 0.4M
2023-10-30 38.90 39.68 38.53 39.27 0.3M
2023-10-27 38.95 39.08 37.99 38.65 0.2M
2023-10-26 38.12 39.37 38.12 39.05 0.3M
2023-10-25 37.10 38.15 36.42 37.82 0.4M
2023-10-24 36.70 37.61 35.38 37.57 0.8M
2023-10-23 39.66 40.78 39.65 39.73 0.4M
2023-10-20 41.79 41.79 39.87 39.94 0.3M
2023-10-19 42.27 42.60 41.56 41.59 0.4M
2023-10-18 41.93 42.70 41.69 42.24 0.4M
2023-10-17 41.89 43.66 41.89 42.48 0.2M
2023-10-16 41.60 42.41 41.33 42.37 0.2M
2023-10-13 42.18 42.18 40.81 41.05 0.3M
2023-10-12 42.63 42.66 41.56 41.85 0.2M
2023-10-11 42.71 43.20 42.19 42.62 0.1M
2023-10-10 42.60 43.20 42.48 42.61 0.3M
2023-10-09 42.02 42.77 41.73 42.40 0.2M
2023-10-06 41.66 42.89 41.20 42.32 0.2M
2023-10-05 42.07 42.64 41.80 42.34 0.3M
2023-10-04 42.16 42.31 41.67 42.05 0.2M
2023-10-03 41.48 42.11 41.13 42.08 0.3M
2023-10-02 42.17 42.17 41.52 41.93 0.4M
2023-09-29 42.71 43.08 42.11 42.21 0.4M
2023-09-28 41.73 42.62 41.73 42.40 0.3M
2023-09-27 41.57 42.00 41.04 41.61 0.4M
2023-09-26 41.40 42.48 41.31 41.34 0.5M
2023-09-25 40.29 41.93 40.26 41.89 0.4M
2023-09-22 41.11 41.38 40.55 40.66 0.4M
2023-09-21 41.68 41.88 40.90 41.03 0.5M
2023-09-20 42.74 43.10 41.91 41.91 0.2M
2023-09-19 42.44 42.88 41.86 42.41 0.4M
2023-09-18 43.83 43.83 42.40 42.41 0.3M
2023-09-15 43.83 44.22 43.32 43.64 1.1M
2023-09-14 43.48 44.36 43.28 44.26 0.2M
2023-09-13 44.28 44.28 43.27 43.53 0.3M
2023-09-12 44.71 45.00 43.89 44.13 0.2M
2023-09-11 45.56 45.96 44.40 44.47 0.3M
2023-09-08 45.16 45.67 44.39 45.40 0.2M
2023-09-07 44.76 45.13 44.25 44.64 0.4M
2023-09-06 45.67 46.27 44.74 44.91 0.3M
2023-09-05 46.78 47.20 45.49 45.63 0.3M
2023-09-01 48.05 48.51 47.04 47.47 0.3M
2023-08-31 46.53 47.71 46.53 47.55 0.3M
2023-08-30 46.88 47.09 46.27 46.57 0.2M
2023-08-29 47.07 47.41 46.72 47.13 0.2M
2023-08-28 47.37 47.97 46.95 47.08 0.2M
2023-08-25 47.37 47.71 46.56 47.10 0.3M
2023-08-24 47.15 47.96 46.74 47.04 0.2M
2023-08-23 47.07 47.73 46.99 47.27 0.2M
2023-08-22 47.77 48.04 46.28 46.86 0.2M
2023-08-21 48.83 48.83 47.71 47.88 0.3M
2023-08-18 47.91 49.03 47.91 48.58 0.3M
2023-08-17 48.82 48.94 47.87 48.40 0.3M
2023-08-16 49.90 50.07 48.34 48.40 0.3M
2023-08-15 50.61 50.61 49.55 49.59 0.3M
2023-08-14 51.48 51.78 50.81 51.34 0.3M
2023-08-11 51.42 52.05 51.21 51.95 0.4M
2023-08-10 52.62 53.14 51.62 51.78 0.2M
2023-08-09 53.49 53.49 51.94 52.29 0.2M
2023-08-08 53.43 53.89 52.39 53.68 0.3M
2023-08-07 54.10 54.85 53.70 54.71 0.3M
2023-08-04 53.89 54.53 53.47 53.87 0.2M
2023-08-03 54.91 54.97 54.10 54.33 0.3M
2023-08-02 54.50 55.45 54.02 54.82 0.5M
2023-08-01 54.61 55.21 53.56 55.17 0.8M
2023-07-31 53.73 54.50 52.17 53.83 5.2M
2023-07-28 53.12 53.65 52.23 52.59 0.9M
2023-07-27 53.20 53.20 51.84 52.51 0.5M
2023-07-26 51.32 53.04 51.32 52.82 0.5M
2023-07-25 50.53 51.44 49.69 50.58 0.5M
2023-07-24 49.58 51.07 49.55 50.77 0.4M
2023-07-21 50.71 50.80 49.64 49.74 0.5M
2023-07-20 50.26 50.56 48.99 50.48 0.5M
2023-07-19 48.79 50.12 48.55 50.07 0.5M
2023-07-18 46.36 48.87 46.36 48.58 0.5M
2023-07-17 45.05 46.34 44.75 46.31 0.5M
2023-07-14 45.70 45.70 43.97 44.95 0.6M
2023-07-13 44.94 45.63 44.49 45.46 0.5M
2023-07-12 45.60 45.98 44.43 44.60 0.4M
2023-07-11 44.72 44.80 43.74 44.42 0.4M
2023-07-10 44.30 45.33 43.90 44.44 0.6M
2023-07-07 44.42 44.70 42.10 44.33 1.1M
2023-07-06 46.38 46.38 44.56 44.87 0.4M
2023-07-05 47.97 48.50 46.89 47.24 0.3M
2023-07-03 46.82 48.50 46.82 48.50 0.2M
2023-06-30 49.00 49.00 46.86 46.88 0.2M
2023-06-29 48.52 49.45 47.83 48.57 0.3M
2023-06-28 48.90 48.90 47.25 48.10 0.3M
2023-06-27 47.33 48.29 46.78 47.70 0.3M
2023-06-26 46.89 47.84 46.74 47.10 0.4M
2023-06-23 46.63 47.39 46.24 46.82 0.7M
2023-06-22 49.07 49.07 47.08 47.30 0.4M
2023-06-21 50.21 50.66 49.07 49.10 0.3M
2023-06-20 51.84 51.84 50.27 50.50 0.4M
2023-06-16 52.04 52.05 50.24 51.88 1.0M
2023-06-15 50.46 52.02 50.46 51.48 0.3M
2023-06-14 51.59 52.16 50.15 50.70 0.4M
2023-06-13 51.02 52.44 50.53 52.00 0.4M
2023-06-12 54.35 55.50 50.33 50.74 0.6M
2023-06-09 54.02 54.49 53.54 54.42 0.2M
2023-06-08 54.68 54.68 52.94 54.32 0.2M
2023-06-07 53.95 55.64 53.41 54.89 0.4M
2023-06-06 52.18 55.04 51.70 53.42 0.4M
2023-06-05 52.35 52.35 50.58 51.12 0.3M
2023-06-02 50.99 53.32 50.89 53.05 0.3M
2023-06-01 49.85 50.88 49.06 50.10 0.2M
2023-05-31 50.33 50.60 48.49 49.44 0.3M
2023-05-30 49.77 50.64 49.06 50.63 0.2M
2023-05-26 48.58 49.77 47.97 49.54 0.2M
2023-05-25 48.68 49.10 47.60 48.65 0.2M
2023-05-24 49.73 49.73 48.77 49.01 0.2M
2023-05-23 49.41 50.81 49.26 49.69 0.3M
2023-05-22 48.02 49.72 47.73 49.66 0.3M
2023-05-19 48.94 49.32 46.76 47.79 0.3M
2023-05-18 47.69 48.91 47.43 48.56 0.3M
2023-05-17 46.77 48.51 46.10 48.40 0.4M
2023-05-16 46.51 46.71 45.69 45.69 0.2M
2023-05-15 45.32 46.69 44.97 46.54 0.2M
2023-05-12 45.13 45.24 44.26 45.22 0.3M
2023-05-11 45.80 46.00 44.83 44.86 0.4M
2023-05-10 47.59 47.71 45.79 46.48 0.2M
2023-05-09 47.00 47.61 46.29 46.72 0.2M
2023-05-08 49.00 49.30 47.13 47.51 0.2M
2023-05-05 48.70 48.79 47.49 48.54 0.4M
2023-05-04 46.87 48.30 46.30 47.33 0.7M
2023-05-03 47.49 49.88 47.49 48.44 0.8M
2023-05-02 48.36 48.36 45.91 47.50 0.8M
2023-05-01 49.65 49.88 48.54 48.77 0.4M
2023-04-28 48.64 50.49 48.41 49.96 2.9M
2023-04-27 46.57 48.90 46.55 48.84 0.7M
2023-04-26 45.53 46.92 45.53 46.50 0.6M
2023-04-25 47.00 48.25 45.72 46.15 0.6M
2023-04-24 47.08 47.93 47.08 47.20 0.4M
2023-04-21 48.22 48.22 47.10 47.30 0.5M
2023-04-20 48.18 48.45 47.74 48.26 0.4M
2023-04-19 47.78 49.03 47.30 48.56 0.2M
2023-04-18 49.58 49.69 47.23 47.47 0.4M
2023-04-17 47.38 49.48 46.90 49.44 0.4M
2023-04-14 49.46 49.92 46.89 47.42 0.4M
2023-04-13 48.41 49.22 47.99 48.91 0.2M
2023-04-12 49.56 49.56 48.16 48.30 0.2M
2023-04-11 49.98 50.13 49.13 49.21 0.4M
2023-04-10 49.03 50.30 48.74 49.61 0.4M
2023-04-06 49.34 49.55 48.68 49.15 0.3M
2023-04-05 49.76 50.15 49.02 49.43 0.4M
2023-04-04 51.84 51.84 49.57 50.34 0.3M
2023-04-03 52.54 52.81 51.26 51.72 0.2M
2023-03-31 52.05 52.77 51.83 52.49 0.3M
2023-03-30 53.42 53.42 51.42 51.80 0.3M
2023-03-29 53.87 53.93 52.27 53.09 0.2M
2023-03-28 52.78 53.58 52.52 53.32 0.2M
2023-03-27 54.23 54.23 53.02 53.06 0.3M
2023-03-24 51.33 53.62 50.96 53.26 0.3M
2023-03-23 53.30 53.84 51.61 51.82 0.3M
2023-03-22 55.83 55.83 53.04 53.16 0.3M
2023-03-21 55.70 56.99 55.07 55.76 0.4M
2023-03-20 54.77 55.74 53.88 54.21 0.4M
2023-03-17 56.13 56.13 53.20 53.84 1.0M
2023-03-16 53.22 57.70 52.96 56.55 0.4M
2023-03-15 51.16 55.12 51.00 53.97 0.5M
2023-03-14 55.55 57.13 53.67 54.06 0.7M
2023-03-13 51.61 55.33 48.99 51.95 0.8M
2023-03-10 53.70 55.32 52.25 54.21 0.5M
2023-03-09 56.53 56.53 54.20 54.33 0.4M
2023-03-08 56.75 57.38 56.30 56.84 0.2M
2023-03-07 58.03 58.20 56.41 56.61 0.2M
2023-03-06 59.66 60.13 58.17 58.19 0.3M
2023-03-03 59.60 59.75 58.40 59.66 0.2M
2023-03-02 59.87 59.87 58.71 59.41 0.1M
2023-03-01 60.55 61.00 60.06 60.31 0.3M
2023-02-28 60.71 61.46 60.71 61.05 0.4M
2023-02-27 60.46 61.41 60.26 60.68 0.2M
2023-02-24 59.62 60.26 59.34 60.25 0.2M
2023-02-23 59.73 60.64 59.39 60.17 0.2M
2023-02-22 60.04 60.51 59.48 59.68 0.2M
2023-02-21 60.22 60.54 59.67 59.95 0.2M
2023-02-17 60.40 60.85 59.93 60.82 0.1M
2023-02-16 60.28 60.84 60.10 60.36 0.1M
2023-02-15 59.47 60.82 59.47 60.79 0.1M
2023-02-14 60.64 61.00 59.81 59.93 0.2M
2023-02-13 61.22 61.27 60.70 60.96 0.2M
2023-02-10 60.62 61.38 60.21 61.30 0.2M
2023-02-09 61.65 61.83 60.69 60.75 0.1M
2023-02-08 61.73 62.30 61.33 61.46 0.2M
2023-02-07 61.11 62.37 61.08 62.36 0.2M
2023-02-06 62.27 62.89 61.16 61.54 0.2M
2023-02-03 61.86 62.91 61.75 62.53 0.3M
2023-02-02 59.06 62.20 59.06 62.20 0.3M
2023-02-01 57.41 59.05 57.27 58.39 0.3M
2023-01-31 55.89 57.71 55.66 57.71 0.9M
2023-01-30 55.66 56.07 55.47 55.59 0.2M
2023-01-27 55.13 56.18 55.07 55.87 0.2M
2023-01-26 55.39 55.75 54.63 55.13 0.3M
2023-01-25 58.94 60.12 55.07 55.10 0.3M
2023-01-24 61.00 61.98 59.96 60.05 0.2M
2023-01-23 60.87 61.59 60.50 60.87 0.2M
2023-01-20 60.40 61.06 59.87 60.94 0.4M
2023-01-19 60.00 60.49 59.55 60.01 0.2M
2023-01-18 62.54 62.54 59.96 60.54 0.3M
2023-01-17 64.19 64.19 62.81 62.88 0.1M
2023-01-13 63.93 64.86 63.37 64.25 0.4M
2023-01-12 64.19 64.86 63.70 64.39 0.1M
2023-01-11 63.96 64.57 63.27 64.08 0.2M
2023-01-10 63.36 64.43 63.17 64.06 0.2M
2023-01-09 63.84 64.38 63.00 63.39 0.1M
2023-01-06 62.26 64.05 62.11 63.82 0.1M
2023-01-05 62.12 62.12 61.12 61.77 0.1M
2023-01-04 62.79 63.18 61.77 62.07 0.2M
2023-01-03 62.90 63.42 62.00 62.24 0.3M