Community Trust Bancorp (CTBI)

CTBI
🏛️ 미국 →
55.95
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
2021-12-31 43.41 43.71 43.27 43.61 0.0M
2021-12-30 43.78 44.00 43.29 43.30 0.0M
2021-12-29 43.74 43.85 43.11 43.71 0.0M
2021-12-28 43.69 43.85 43.04 43.53 0.0M
2021-12-27 43.35 43.69 42.90 43.61 0.0M
2021-12-23 43.29 43.81 43.08 43.25 0.0M
2021-12-22 42.80 43.06 42.45 43.02 0.0M
2021-12-21 42.35 43.10 42.32 42.82 0.1M
2021-12-20 42.09 42.56 41.05 41.87 0.1M
2021-12-17 43.18 43.46 41.89 42.42 0.2M
2021-12-16 43.47 43.92 43.17 43.52 0.1M
2021-12-15 43.29 43.74 42.83 42.94 0.1M
2021-12-14 43.17 44.02 42.79 42.94 0.1M
2021-12-13 43.02 44.03 42.72 43.49 0.1M
2021-12-10 43.29 43.45 42.65 43.23 0.0M
2021-12-09 42.88 43.62 42.65 42.97 0.0M
2021-12-08 43.28 43.30 42.84 43.17 0.0M
2021-12-07 43.86 43.99 42.73 43.21 0.0M
2021-12-06 43.01 43.76 42.75 43.55 0.0M
2021-12-03 43.17 43.17 42.29 42.51 0.1M
2021-12-02 42.35 43.39 42.35 43.17 0.0M
2021-12-01 42.86 43.43 42.09 42.21 0.0M
2021-11-30 41.71 42.63 41.29 42.00 0.1M
2021-11-29 43.07 43.48 41.88 42.04 0.0M
2021-11-26 43.27 43.27 41.55 42.38 0.0M
2021-11-24 44.51 44.93 43.48 44.39 0.0M
2021-11-23 45.04 45.26 44.08 44.47 0.1M
2021-11-22 44.70 45.61 44.64 44.72 0.0M
2021-11-19 44.15 44.63 44.04 44.36 0.0M
2021-11-18 43.32 44.71 43.31 44.66 0.0M
2021-11-17 44.67 44.76 43.94 44.49 0.1M
2021-11-16 44.42 45.07 44.42 44.94 0.0M
2021-11-15 45.23 45.24 44.66 44.77 0.0M
2021-11-12 45.79 45.79 44.81 45.10 0.0M
2021-11-11 45.73 45.94 45.50 45.62 0.1M
2021-11-10 45.25 45.73 45.25 45.52 0.0M
2021-11-09 45.30 45.77 45.04 45.38 0.1M
2021-11-08 46.00 46.21 45.14 45.66 0.0M
2021-11-05 45.08 46.21 45.08 45.85 0.0M
2021-11-04 45.05 45.36 44.32 44.73 0.0M
2021-11-03 43.81 45.58 43.81 45.24 0.0M
2021-11-02 44.73 44.77 43.80 43.89 0.0M
2021-11-01 43.87 44.94 43.69 44.78 0.0M
2021-10-29 43.25 44.06 43.22 43.68 0.0M
2021-10-28 42.81 43.63 42.81 43.41 0.0M
2021-10-27 43.62 43.94 42.57 42.61 0.0M
2021-10-26 43.94 44.24 43.55 43.90 0.1M
2021-10-25 43.67 44.18 43.17 44.04 0.0M
2021-10-22 43.57 43.99 43.37 43.42 0.0M
2021-10-21 43.46 43.74 43.34 43.65 0.0M
2021-10-20 43.03 43.69 43.03 43.64 0.0M
2021-10-19 43.35 43.35 42.54 42.99 0.0M
2021-10-18 42.86 43.22 42.69 43.07 0.0M
2021-10-15 43.56 43.76 42.84 42.86 0.0M
2021-10-14 43.08 43.13 42.60 43.00 0.0M
2021-10-13 42.52 42.69 42.18 42.69 0.0M
2021-10-12 42.79 43.24 42.71 43.01 0.0M
2021-10-11 43.83 43.98 42.87 43.05 0.0M
2021-10-08 43.20 43.71 43.20 43.59 0.0M
2021-10-07 43.00 43.33 42.93 43.33 0.0M
2021-10-06 42.68 42.95 42.20 42.73 0.0M
2021-10-05 43.24 43.24 42.87 42.98 0.0M
2021-10-04 42.95 43.25 42.70 43.08 0.0M
2021-10-01 42.32 43.19 41.92 42.88 0.0M
2021-09-30 42.95 42.95 41.94 42.10 0.0M
2021-09-29 42.15 42.85 41.84 42.79 0.0M
2021-09-28 42.40 42.68 41.85 41.95 0.0M
2021-09-27 40.91 42.49 40.91 42.18 0.0M
2021-09-24 40.04 40.91 40.04 40.77 0.0M
2021-09-23 39.44 40.52 39.44 40.19 0.0M
2021-09-22 39.25 39.51 38.41 39.12 0.0M
2021-09-21 39.33 39.33 38.84 39.07 0.0M
2021-09-20 38.80 39.13 38.20 38.97 0.1M
2021-09-17 39.72 40.22 38.98 39.24 0.6M
2021-09-16 39.97 40.17 39.21 39.68 0.0M
2021-09-15 39.55 39.98 39.41 39.70 0.0M
2021-09-14 40.33 40.33 39.27 39.41 0.1M
2021-09-13 40.58 40.71 40.04 40.61 0.0M
2021-09-10 41.03 41.03 40.12 40.22 0.0M
2021-09-09 40.49 41.01 40.43 40.53 0.0M
2021-09-08 40.76 40.93 40.27 40.45 0.0M
2021-09-07 41.37 41.38 40.84 40.85 0.0M
2021-09-03 41.36 41.37 41.10 41.26 0.1M
2021-09-02 41.82 41.82 41.34 41.50 0.0M
2021-09-01 41.80 41.80 41.18 41.60 0.0M
2021-08-31 41.50 41.94 41.39 41.66 0.0M
2021-08-30 42.51 42.51 41.53 41.60 0.0M
2021-08-27 41.65 42.66 41.30 42.46 0.0M
2021-08-26 42.02 42.11 41.32 41.41 0.0M
2021-08-25 41.75 42.21 41.75 41.99 0.0M
2021-08-24 41.70 41.73 41.38 41.53 0.0M
2021-08-23 41.57 42.10 41.41 41.46 0.0M
2021-08-20 40.54 41.63 40.54 41.40 0.1M
2021-08-19 40.83 41.86 40.39 40.71 0.0M
2021-08-18 41.10 41.66 41.03 41.12 0.0M
2021-08-17 41.35 41.58 41.00 41.20 0.0M
2021-08-16 41.83 41.86 41.27 41.54 0.0M
2021-08-13 41.73 42.10 41.30 41.93 0.0M
2021-08-12 41.35 41.98 41.32 41.72 0.0M
2021-08-11 40.90 41.35 40.63 41.34 0.1M
2021-08-10 40.18 40.96 40.18 40.79 0.0M
2021-08-09 40.56 40.70 40.16 40.29 0.0M
2021-08-06 39.96 40.81 39.96 40.56 0.1M
2021-08-05 39.68 40.13 39.50 39.62 0.0M
2021-08-04 39.43 39.85 39.10 39.40 0.0M
2021-08-03 39.50 40.03 39.18 39.67 0.0M
2021-08-02 39.93 40.65 39.25 39.34 0.0M
2021-07-30 39.58 40.05 39.41 39.76 0.0M
2021-07-29 40.31 40.31 39.30 39.55 0.1M
2021-07-28 39.90 40.17 39.23 40.08 0.0M
2021-07-27 39.78 40.30 39.63 39.87 0.0M
2021-07-26 39.31 40.27 39.31 39.94 0.0M
2021-07-23 39.34 39.39 38.82 39.27 0.0M
2021-07-22 39.87 40.01 38.80 38.97 0.0M
2021-07-21 39.89 40.80 39.52 39.74 0.0M
2021-07-20 39.00 40.55 39.00 39.34 0.1M
2021-07-19 39.42 40.71 38.69 38.97 0.1M
2021-07-16 41.23 41.23 40.03 40.09 0.0M
2021-07-15 39.99 41.15 39.67 40.85 0.1M
2021-07-14 40.08 40.45 39.91 40.16 0.0M
2021-07-13 40.21 40.37 39.42 40.00 0.1M
2021-07-12 40.11 41.49 39.74 40.25 0.0M
2021-07-09 39.75 40.47 39.64 40.20 0.0M
2021-07-08 39.74 39.74 38.66 39.08 0.0M
2021-07-07 39.51 40.12 39.11 39.71 0.0M
2021-07-06 40.35 40.35 38.93 39.59 0.1M
2021-07-02 40.74 40.91 40.29 40.38 0.0M
2021-07-01 40.75 41.13 40.45 40.90 0.1M
2021-06-30 40.13 40.92 40.13 40.38 0.1M
2021-06-29 40.95 41.66 40.35 40.35 0.1M
2021-06-28 40.79 40.81 40.00 40.66 0.1M
2021-06-25 40.78 41.69 40.00 40.70 0.2M
2021-06-24 40.73 41.12 40.29 41.07 0.0M
2021-06-23 40.88 40.93 40.32 40.55 0.1M
2021-06-22 41.16 41.53 40.42 40.82 0.0M
2021-06-21 40.45 41.42 40.45 41.16 0.0M
2021-06-18 40.89 40.89 39.76 40.01 0.1M
2021-06-17 42.95 42.95 41.25 41.47 0.0M
2021-06-16 42.56 43.07 42.01 42.79 0.0M
2021-06-15 42.33 42.92 42.14 42.65 0.0M
2021-06-14 43.05 43.16 41.94 42.33 0.0M
2021-06-11 43.47 43.56 42.97 43.24 0.0M
2021-06-10 44.10 44.11 43.20 43.20 0.0M
2021-06-09 44.67 44.74 43.80 43.84 0.0M
2021-06-08 44.88 44.88 43.93 44.33 0.0M
2021-06-07 44.22 44.44 43.87 44.37 0.0M
2021-06-04 44.22 44.32 43.72 44.23 0.0M
2021-06-03 44.06 44.40 43.93 44.39 0.1M
2021-06-02 44.56 44.69 43.91 44.23 0.0M
2021-06-01 44.42 44.90 43.68 44.61 0.0M
2021-05-28 43.76 44.18 43.28 44.18 0.0M
2021-05-27 43.89 44.24 43.52 44.04 0.0M
2021-05-26 43.11 43.66 42.92 43.35 0.0M
2021-05-25 44.63 44.78 42.90 43.03 0.0M
2021-05-24 45.13 45.13 44.46 44.62 0.0M
2021-05-21 45.19 45.45 44.61 45.11 0.0M
2021-05-20 44.57 44.74 44.08 44.74 0.0M
2021-05-19 44.51 45.38 43.92 44.68 0.0M
2021-05-18 45.16 45.43 44.81 44.98 0.0M
2021-05-17 44.65 45.20 44.40 45.10 0.0M
2021-05-14 44.77 45.11 44.15 44.90 0.0M
2021-05-13 43.17 44.71 43.17 44.60 0.0M
2021-05-12 44.34 44.50 42.82 43.26 0.0M
2021-05-11 44.43 45.04 43.81 44.16 0.0M
2021-05-10 45.37 45.60 44.62 44.62 0.0M
2021-05-07 44.94 45.54 44.94 45.38 0.0M
2021-05-06 45.21 45.44 44.36 45.38 0.0M
2021-05-05 45.06 45.19 44.61 45.18 0.0M
2021-05-04 45.20 45.76 44.90 45.23 0.0M
2021-05-03 44.78 45.64 44.75 45.26 0.0M
2021-04-30 44.29 44.74 44.03 44.56 0.1M
2021-04-29 45.06 45.43 44.38 44.59 0.0M
2021-04-28 44.96 45.36 44.01 44.60 0.0M
2021-04-27 45.01 45.01 44.51 44.93 0.0M
2021-04-26 45.55 45.95 44.72 45.06 0.0M
2021-04-23 44.95 45.68 44.95 45.43 0.0M
2021-04-22 45.14 45.36 44.66 44.86 0.0M
2021-04-21 44.05 44.99 44.00 44.87 0.0M
2021-04-20 45.43 45.43 43.66 43.90 0.0M
2021-04-19 45.05 45.61 44.85 45.15 0.0M
2021-04-16 45.47 45.52 44.75 45.20 0.0M
2021-04-15 44.09 45.14 44.09 45.07 0.0M
2021-04-14 44.86 45.54 44.60 44.77 0.0M
2021-04-13 44.98 45.00 44.10 44.65 0.1M
2021-04-12 44.75 44.95 44.36 44.95 0.0M
2021-04-09 44.52 44.80 43.91 44.49 0.0M
2021-04-08 44.05 44.41 43.68 44.28 0.0M
2021-04-07 44.79 44.88 43.91 44.16 0.0M
2021-04-06 44.70 44.84 43.97 44.55 0.0M
2021-04-05 44.93 45.05 44.30 44.87 0.0M
2021-04-01 44.03 44.84 43.64 44.76 0.1M
2021-03-31 44.46 45.43 43.54 44.03 0.1M
2021-03-30 44.72 45.47 44.46 44.69 0.0M
2021-03-29 45.03 45.19 43.84 44.36 0.1M
2021-03-26 44.83 45.13 44.62 45.03 0.0M
2021-03-25 43.00 44.47 42.63 43.96 0.0M
2021-03-24 43.39 45.26 43.05 43.08 0.1M
2021-03-23 43.96 44.63 42.91 43.12 0.1M
2021-03-22 45.44 45.75 43.53 44.27 0.1M
2021-03-19 45.14 46.04 44.50 45.94 0.3M
2021-03-18 45.38 46.27 44.54 45.02 0.0M
2021-03-17 45.34 45.74 44.61 45.16 0.0M
2021-03-16 45.86 45.95 44.72 45.47 0.0M
2021-03-15 47.09 47.53 45.41 46.16 0.1M
2021-03-12 46.94 47.53 46.38 47.19 0.1M
2021-03-11 46.61 47.13 45.85 46.88 0.1M
2021-03-10 45.72 47.07 45.08 46.86 0.1M
2021-03-09 46.03 46.12 44.86 45.56 0.1M
2021-03-08 44.45 46.38 44.45 46.19 0.1M
2021-03-05 43.25 44.32 42.59 44.23 0.1M
2021-03-04 42.87 44.16 42.25 42.72 0.1M
2021-03-03 42.00 43.47 41.25 42.66 0.1M
2021-03-02 41.91 42.06 41.13 41.65 0.0M
2021-03-01 41.57 42.09 41.13 41.95 0.1M
2021-02-26 41.20 41.49 40.30 40.86 0.1M
2021-02-25 41.50 41.81 41.23 41.46 0.1M
2021-02-24 40.82 41.38 40.54 41.13 0.2M
2021-02-23 40.06 41.77 40.06 40.47 0.2M
2021-02-22 39.14 40.22 39.14 39.98 0.1M
2021-02-19 38.60 39.47 38.49 39.38 0.1M
2021-02-18 38.88 39.00 38.42 38.51 0.1M
2021-02-17 38.85 39.33 38.78 38.98 0.1M
2021-02-16 39.10 39.43 38.67 38.92 0.1M
2021-02-12 39.19 39.60 38.52 39.11 0.0M
2021-02-11 40.03 40.03 38.84 39.36 0.0M
2021-02-10 40.44 40.46 39.76 39.92 0.0M
2021-02-09 39.55 40.44 39.53 40.40 0.0M
2021-02-08 39.12 40.10 39.09 40.10 0.1M
2021-02-05 39.15 39.28 38.50 39.18 0.1M
2021-02-04 37.76 39.14 36.82 39.08 0.0M
2021-02-03 37.59 37.88 36.90 37.66 0.0M
2021-02-02 37.41 37.88 37.08 37.80 0.0M
2021-02-01 36.66 37.20 36.20 36.91 0.0M
2021-01-29 36.81 37.14 36.02 36.46 0.1M
2021-01-28 37.35 37.58 36.57 36.86 0.1M
2021-01-27 37.97 38.64 36.33 36.92 0.1M
2021-01-26 39.43 39.43 38.70 38.70 0.1M
2021-01-25 38.91 39.35 38.00 39.25 0.1M
2021-01-22 38.32 39.37 38.32 39.37 0.1M
2021-01-21 38.65 39.10 38.13 38.75 0.1M
2021-01-20 39.40 39.72 38.32 38.65 0.1M
2021-01-19 39.61 39.80 38.84 39.46 0.1M
2021-01-15 38.39 39.28 38.20 39.07 0.2M
2021-01-14 39.08 39.27 38.61 38.93 0.1M
2021-01-13 39.50 39.50 38.28 38.64 0.1M
2021-01-12 39.03 39.90 39.00 39.61 0.1M
2021-01-11 38.79 39.22 38.41 39.04 0.0M
2021-01-08 39.55 39.75 38.13 39.22 0.0M
2021-01-07 40.18 40.18 39.16 39.62 0.0M
2021-01-06 38.00 40.44 38.00 39.58 0.1M
2021-01-05 36.82 37.52 36.49 37.16 0.0M
2021-01-04 37.05 37.98 36.34 36.67 0.1M