Cullen/Frost Bankers Inc (CFR)

CFR
🏛️ 미국 →
126.77
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
2021-12-31 125.97 126.90 125.61 126.07 0.2M
2021-12-30 128.41 129.35 126.38 126.41 0.2M
2021-12-29 127.16 128.09 125.85 127.69 0.2M
2021-12-28 126.43 127.68 126.43 126.88 0.2M
2021-12-27 126.23 126.73 124.28 126.71 0.2M
2021-12-23 126.45 127.41 125.21 125.48 0.2M
2021-12-22 125.69 126.50 124.73 125.38 0.2M
2021-12-21 122.96 125.70 122.67 125.62 0.3M
2021-12-20 123.08 123.08 119.48 121.95 0.3M
2021-12-17 127.53 127.64 124.15 124.81 0.9M
2021-12-16 129.21 130.79 128.05 128.28 0.2M
2021-12-15 127.60 128.97 125.77 128.08 0.3M
2021-12-14 126.61 128.32 125.99 126.50 0.3M
2021-12-13 127.56 129.09 125.77 126.58 0.2M
2021-12-10 128.72 129.09 126.32 128.70 0.1M
2021-12-09 128.08 129.29 127.44 127.76 0.1M
2021-12-08 129.78 130.66 128.77 129.03 0.2M
2021-12-07 129.80 131.18 128.74 129.40 0.2M
2021-12-06 127.90 130.75 127.19 128.77 0.2M
2021-12-03 128.23 128.96 124.22 125.14 0.3M
2021-12-02 124.94 128.63 124.15 127.78 0.3M
2021-12-01 127.81 129.30 123.53 123.57 0.3M
2021-11-30 128.14 128.44 125.37 125.89 0.5M
2021-11-29 131.44 131.79 129.03 129.96 0.3M
2021-11-26 132.55 133.92 129.87 130.28 0.2M
2021-11-24 136.94 137.41 135.55 136.49 0.2M
2021-11-23 134.09 136.88 133.90 136.83 0.2M
2021-11-22 133.70 135.96 133.14 133.27 0.3M
2021-11-19 132.04 132.55 130.33 131.89 0.2M
2021-11-18 133.85 134.82 132.47 134.11 0.2M
2021-11-17 133.26 134.03 131.74 133.90 0.2M
2021-11-16 132.83 134.96 132.61 133.91 0.2M
2021-11-15 133.50 133.66 132.56 133.16 0.2M
2021-11-12 134.33 134.79 131.89 132.80 0.2M
2021-11-11 134.78 135.76 134.26 134.63 0.2M
2021-11-10 135.75 136.53 133.98 134.57 0.3M
2021-11-09 134.56 135.71 133.88 135.64 0.1M
2021-11-08 135.70 136.57 134.30 135.57 0.2M
2021-11-05 134.51 135.83 133.77 135.10 0.2M
2021-11-04 138.16 138.75 132.60 133.09 0.4M
2021-11-03 135.86 139.70 135.54 138.94 0.4M
2021-11-02 135.63 137.49 134.92 136.34 0.5M
2021-11-01 130.74 135.35 130.74 135.32 0.4M
2021-10-29 132.17 132.41 128.69 129.50 1.2M
2021-10-28 127.89 131.98 127.74 131.51 0.5M
2021-10-27 129.55 129.84 127.70 127.73 0.5M
2021-10-26 131.92 132.67 129.83 130.34 0.4M
2021-10-25 131.93 132.98 130.99 131.66 0.4M
2021-10-22 129.46 131.77 129.46 131.31 0.3M
2021-10-21 129.16 129.79 127.89 129.01 0.3M
2021-10-20 125.50 129.43 125.50 129.30 0.3M
2021-10-19 124.57 126.10 123.30 125.89 0.3M
2021-10-18 123.47 124.65 123.27 123.72 0.2M
2021-10-15 123.66 124.51 123.27 123.66 0.2M
2021-10-14 122.78 123.22 121.46 123.18 0.1M
2021-10-13 121.36 122.10 119.21 121.23 0.2M
2021-10-12 121.41 122.34 120.90 121.82 0.1M
2021-10-11 123.43 123.70 121.73 121.85 0.2M
2021-10-08 122.32 123.48 121.42 122.91 0.2M
2021-10-07 121.59 123.05 121.55 121.99 0.2M
2021-10-06 120.85 121.42 118.73 121.37 0.2M
2021-10-05 121.62 122.92 120.61 121.64 0.4M
2021-10-04 122.25 123.52 120.42 121.62 0.3M
2021-10-01 119.25 122.75 118.67 122.15 0.3M
2021-09-30 121.87 121.92 118.53 118.62 0.3M
2021-09-29 120.34 121.67 119.77 121.02 0.3M
2021-09-28 122.41 123.67 120.48 120.54 0.3M
2021-09-27 119.48 123.14 119.48 122.41 0.3M
2021-09-24 115.58 119.31 115.58 118.12 0.3M
2021-09-23 112.42 116.88 112.42 116.20 0.3M
2021-09-22 110.23 112.10 109.42 111.05 0.2M
2021-09-21 110.32 110.32 107.99 108.68 0.1M
2021-09-20 107.86 109.53 106.66 109.37 0.3M
2021-09-17 111.88 112.98 110.94 111.27 0.9M
2021-09-16 113.66 114.16 111.24 111.89 0.2M
2021-09-15 111.21 114.08 111.21 112.91 0.3M
2021-09-14 112.35 112.35 110.35 110.94 0.3M
2021-09-13 112.11 112.92 110.92 112.02 0.2M
2021-09-10 112.92 113.36 110.87 110.90 0.2M
2021-09-09 112.00 113.45 111.92 112.10 0.2M
2021-09-08 112.40 113.20 111.80 112.30 0.1M
2021-09-07 113.78 114.90 113.08 113.22 0.2M
2021-09-03 114.09 116.04 113.11 113.88 0.1M
2021-09-02 113.53 114.62 112.92 113.82 0.2M
2021-09-01 114.44 114.44 111.98 113.55 0.2M
2021-08-31 113.62 114.64 112.98 114.22 0.2M
2021-08-30 115.25 115.25 113.04 113.22 0.3M
2021-08-27 113.32 116.21 113.14 116.13 0.3M
2021-08-26 115.27 116.53 113.39 113.44 0.1M
2021-08-25 115.55 116.74 114.83 115.23 0.2M
2021-08-24 115.00 115.66 114.15 114.71 0.2M
2021-08-23 115.09 115.41 114.30 114.93 0.1M
2021-08-20 111.62 114.19 111.62 114.06 0.2M
2021-08-19 112.42 113.24 111.13 111.89 0.2M
2021-08-18 114.60 115.68 113.26 113.42 0.2M
2021-08-17 114.85 115.76 113.76 114.95 0.2M
2021-08-16 115.79 116.74 114.85 115.94 0.2M
2021-08-13 117.06 117.06 115.20 116.47 0.3M
2021-08-12 117.81 117.94 116.34 116.81 0.2M
2021-08-11 116.03 117.81 115.11 117.81 0.2M
2021-08-10 114.51 116.03 113.99 115.87 0.2M
2021-08-09 114.91 116.04 114.14 114.77 0.2M
2021-08-06 113.76 116.43 112.87 115.70 0.4M
2021-08-05 111.09 112.50 111.04 112.03 0.3M
2021-08-04 108.38 111.31 108.38 110.13 0.3M
2021-08-03 107.77 110.49 105.94 110.21 0.4M
2021-08-02 107.56 110.61 106.57 107.13 0.5M
2021-07-30 108.12 109.94 106.67 107.32 0.8M
2021-07-29 108.25 109.63 105.84 107.93 0.6M
2021-07-28 104.61 107.44 104.02 106.63 0.4M
2021-07-27 103.72 105.73 103.65 104.64 0.3M
2021-07-26 104.16 105.64 104.16 104.94 0.2M
2021-07-23 104.34 104.85 103.12 103.86 0.2M
2021-07-22 105.26 105.70 102.59 103.14 0.2M
2021-07-21 104.73 106.61 104.73 105.26 0.4M
2021-07-20 100.71 105.51 100.71 103.47 0.4M
2021-07-19 102.54 103.45 100.35 100.82 0.4M
2021-07-16 108.68 108.68 104.99 105.23 0.3M
2021-07-15 105.53 108.88 105.53 107.88 0.3M
2021-07-14 107.60 108.79 105.25 106.76 0.2M
2021-07-13 108.35 108.48 106.50 107.35 0.3M
2021-07-12 106.54 109.07 105.82 109.01 0.4M
2021-07-09 107.15 108.71 106.51 108.40 0.4M
2021-07-08 106.18 106.58 103.99 104.84 0.5M
2021-07-07 107.58 109.04 106.87 107.44 0.3M
2021-07-06 111.43 111.43 107.65 108.36 0.4M
2021-07-02 112.28 112.28 110.93 111.77 0.2M
2021-07-01 112.79 113.17 112.11 112.62 0.2M
2021-06-30 110.74 112.40 110.74 112.00 0.2M
2021-06-29 113.61 114.93 110.79 111.51 0.3M
2021-06-28 114.78 115.63 111.84 112.72 0.3M
2021-06-25 113.21 116.06 113.21 115.37 0.4M
2021-06-24 112.07 113.62 111.24 113.21 0.2M
2021-06-23 112.50 113.04 111.43 111.60 0.2M
2021-06-22 112.44 112.45 110.38 111.88 0.2M
2021-06-21 108.78 112.19 108.78 112.10 0.4M
2021-06-18 108.11 109.28 106.80 107.46 0.7M
2021-06-17 116.71 116.71 109.51 109.70 0.4M
2021-06-16 115.06 117.33 113.60 116.15 0.4M
2021-06-15 114.16 116.75 113.88 115.66 0.3M
2021-06-14 116.28 116.50 113.40 114.12 0.3M
2021-06-11 116.44 117.32 115.80 116.28 0.3M
2021-06-10 119.75 119.75 116.00 116.12 0.3M
2021-06-09 120.89 120.89 118.41 118.69 0.2M
2021-06-08 119.72 121.07 118.41 120.90 0.2M
2021-06-07 121.71 122.51 120.31 120.70 0.2M
2021-06-04 121.39 122.01 120.91 121.58 0.1M
2021-06-03 121.62 122.49 120.82 121.61 0.2M
2021-06-02 122.73 123.12 121.16 121.66 0.2M
2021-06-01 121.71 122.68 120.77 122.08 0.2M
2021-05-28 120.92 120.92 119.19 120.71 0.2M
2021-05-27 120.68 121.18 119.76 120.61 0.2M
2021-05-26 118.94 120.03 117.90 119.80 0.2M
2021-05-25 121.54 122.75 118.40 118.67 0.3M
2021-05-24 122.88 123.36 120.84 121.51 0.2M
2021-05-21 122.03 123.45 121.38 122.88 0.3M
2021-05-20 120.95 121.99 119.48 121.16 0.2M
2021-05-19 121.03 121.69 118.94 121.45 0.3M
2021-05-18 123.74 124.74 122.00 122.15 0.2M
2021-05-17 124.10 125.00 123.01 124.58 0.1M
2021-05-14 123.64 124.74 122.87 124.41 0.2M
2021-05-13 118.63 123.81 118.63 123.14 0.3M
2021-05-12 122.29 122.90 118.68 119.04 0.2M
2021-05-11 121.09 122.89 120.03 120.80 0.4M
2021-05-10 124.32 124.81 121.34 121.44 0.3M
2021-05-07 121.77 123.69 121.39 123.46 0.3M
2021-05-06 124.24 124.47 122.24 124.08 0.2M
2021-05-05 123.97 124.43 122.92 123.67 0.3M
2021-05-04 120.80 123.98 119.88 123.96 0.3M
2021-05-03 122.41 122.41 119.41 121.63 0.4M
2021-04-30 121.64 122.87 119.78 120.06 1.2M
2021-04-29 118.63 122.72 115.55 122.28 0.5M
2021-04-28 118.08 120.00 117.53 117.90 0.7M
2021-04-27 117.12 118.02 116.00 117.85 0.4M
2021-04-26 116.51 117.92 115.63 116.77 0.5M
2021-04-23 112.11 116.53 111.75 115.55 0.5M
2021-04-22 113.11 113.68 111.93 111.94 0.4M
2021-04-21 110.88 113.48 110.73 113.12 0.3M
2021-04-20 113.76 113.99 110.21 111.48 0.6M
2021-04-19 114.74 115.99 113.83 114.50 0.4M
2021-04-16 114.04 114.97 113.52 114.63 0.3M
2021-04-15 111.39 112.72 109.99 112.70 0.7M
2021-04-14 108.87 111.49 108.87 111.33 0.3M
2021-04-13 110.25 110.25 107.67 109.00 0.3M
2021-04-12 110.69 111.66 110.17 111.28 0.2M
2021-04-09 110.09 110.69 108.94 110.35 0.2M
2021-04-08 108.08 109.22 106.76 108.64 0.3M
2021-04-07 109.51 110.05 107.79 108.74 0.2M
2021-04-06 109.95 110.84 108.90 109.16 0.3M
2021-04-05 111.39 111.91 109.26 109.88 0.4M
2021-04-01 108.49 110.17 107.57 110.09 0.4M
2021-03-31 109.55 110.32 108.58 108.76 0.4M
2021-03-30 109.32 110.98 109.00 110.31 0.4M
2021-03-29 110.90 111.55 107.76 108.21 0.3M
2021-03-26 112.22 112.54 110.46 112.25 0.3M
2021-03-25 107.52 111.36 106.58 110.55 0.4M
2021-03-24 109.62 111.46 107.99 108.10 0.3M
2021-03-23 110.85 111.69 107.41 108.34 0.4M
2021-03-22 116.90 116.90 111.65 112.39 0.4M
2021-03-19 115.32 117.99 113.78 117.21 1.5M
2021-03-18 117.05 119.77 115.81 116.62 0.5M
2021-03-17 115.75 116.66 114.40 115.69 0.3M
2021-03-16 115.65 115.68 113.57 114.49 0.5M
2021-03-15 117.18 117.25 115.41 116.48 0.5M
2021-03-12 114.91 117.38 114.91 117.19 0.4M
2021-03-11 111.91 114.35 111.54 114.13 0.3M
2021-03-10 113.00 113.98 111.02 112.62 0.5M
2021-03-09 112.26 114.24 109.29 112.61 0.5M
2021-03-08 112.09 114.86 111.48 114.30 0.3M
2021-03-05 109.61 110.97 107.07 110.76 0.4M
2021-03-04 107.45 109.09 105.63 107.83 0.5M
2021-03-03 106.75 109.00 106.37 107.65 0.4M
2021-03-02 107.03 108.20 105.57 105.66 0.4M
2021-03-01 106.34 108.11 105.34 107.50 0.4M
2021-02-26 105.40 105.80 102.59 104.40 0.5M
2021-02-25 109.63 109.68 105.91 106.57 0.5M
2021-02-24 106.85 109.36 106.79 109.00 0.3M
2021-02-23 106.07 107.17 104.66 106.67 0.3M
2021-02-22 103.12 106.18 102.88 105.40 0.4M
2021-02-19 101.44 103.82 101.44 103.73 0.3M
2021-02-18 101.16 102.10 100.12 100.74 0.3M
2021-02-17 103.38 103.72 101.82 101.93 0.4M
2021-02-16 101.90 103.69 101.26 103.54 0.6M
2021-02-12 99.58 100.87 99.26 100.77 0.3M
2021-02-11 99.15 100.08 97.98 99.67 0.4M
2021-02-10 99.27 100.17 98.09 99.13 0.3M
2021-02-09 97.95 99.67 97.46 99.19 0.4M
2021-02-08 96.78 98.08 96.31 98.08 0.3M
2021-02-05 97.27 98.48 96.16 96.45 0.4M
2021-02-04 94.24 97.05 94.24 96.58 0.6M
2021-02-03 93.62 94.43 92.54 94.29 0.4M
2021-02-02 93.65 93.94 92.26 93.62 0.5M
2021-02-01 92.96 93.59 91.23 92.78 0.6M
2021-01-29 93.07 95.08 91.65 92.24 1.5M
2021-01-28 96.86 97.20 92.22 92.61 0.9M
2021-01-27 95.00 97.36 94.92 96.56 0.9M
2021-01-26 97.70 97.77 95.57 96.83 0.6M
2021-01-25 95.59 97.52 94.99 96.80 0.6M
2021-01-22 94.29 96.81 94.29 96.66 0.4M
2021-01-21 96.96 97.31 94.54 95.08 0.3M
2021-01-20 97.59 97.59 95.65 96.84 0.3M
2021-01-19 97.26 98.03 96.41 97.35 0.3M
2021-01-15 96.36 97.85 95.85 96.60 0.4M
2021-01-14 97.78 98.70 96.94 98.24 0.4M
2021-01-13 96.79 97.42 95.12 96.85 0.4M
2021-01-12 96.66 98.55 96.11 97.40 0.5M
2021-01-11 92.98 95.61 91.68 95.60 0.3M
2021-01-08 95.72 95.72 92.49 94.32 0.3M
2021-01-07 95.50 96.71 94.98 95.52 0.4M
2021-01-06 90.68 95.42 90.15 93.67 0.7M
2021-01-05 87.87 89.30 87.26 88.53 0.4M
2021-01-04 87.54 88.64 85.58 87.61 0.3M