Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.78 62.78 61.14 62.78 68.1K
09:32 62.78 62.83 62.78 62.83 1.5K
09:33 63.07 63.07 63.07 63.07 0.3K
09:34 63.07 63.09 63.07 63.09 0.3K
09:35 63.09 63.09 63.09 63.09 0.0K
09:36 63.09 63.16 63.09 63.16 0.5K
09:37 63.16 63.20 63.16 63.20 0.2K
09:38 63.20 63.20 63.20 63.20 0.6K
09:39 63.20 63.20 63.20 63.20 0.4K
09:40 63.20 63.20 63.20 63.20 0.2K
09:41 63.20 63.20 63.20 63.20 0.1K
09:42 63.20 63.23 63.03 63.23 1.7K
09:43 63.23 63.23 63.04 63.04 0.9K
09:44 63.04 63.04 63.04 63.04 0.1K
09:45 63.04 63.04 63.04 63.04 0.3K
09:46 63.04 63.04 63.04 63.04 0.2K
09:47 63.04 63.04 63.04 63.04 0.0K
09:48 63.04 63.04 63.04 63.04 0.4K
09:49 63.04 63.04 62.87 62.87 1.0K
09:50 62.87 62.98 62.87 62.98 1.3K
09:51 62.98 63.00 62.96 63.00 0.9K
09:52 63.00 63.07 63.00 63.07 0.4K
09:53 63.13 63.13 63.13 63.13 0.5K
09:54 63.13 63.26 63.13 63.26 0.6K
09:55 63.26 63.26 63.26 63.26 0.3K
09:56 63.26 63.30 63.26 63.30 0.9K
09:57 63.40 63.41 63.36 63.36 1.8K
09:58 63.36 63.38 63.29 63.29 0.6K
09:59 63.29 63.29 63.27 63.27 0.4K
10:00 63.27 63.27 63.27 63.27 0.1K
10:01 63.31 63.38 63.31 63.38 0.5K
10:02 63.38 63.50 63.38 63.50 1.2K
10:03 63.50 63.50 63.29 63.29 1.5K
10:04 63.22 63.22 63.22 63.22 0.9K
10:05 63.22 63.22 63.22 63.22 0.4K
10:06 63.22 63.42 63.22 63.35 1.6K
10:07 63.35 63.35 63.31 63.31 0.4K
10:08 63.31 63.31 63.20 63.20 1.9K
10:09 63.20 63.20 63.20 63.20 0.5K
10:10 63.20 63.20 63.20 63.20 0.5K
10:11 63.20 63.20 62.96 62.96 2.3K
10:12 63.12 63.12 63.04 63.04 1.5K
10:13 63.10 63.10 63.10 63.10 1.8K
10:14 63.10 63.22 63.10 63.22 2.6K
10:15 63.22 63.22 63.22 63.22 0.4K
10:16 63.29 63.29 63.29 63.29 0.5K
10:17 63.29 63.29 63.29 63.29 1.3K
10:18 63.29 63.29 63.29 63.29 0.3K
10:19 63.29 63.29 63.14 63.14 0.8K
10:20 63.14 63.14 63.12 63.12 0.3K
10:21 63.12 63.32 63.12 63.32 0.3K
10:22 63.32 63.32 63.32 63.32 0.2K
10:23 63.32 63.32 63.32 63.32 0.2K
10:24 63.32 63.32 63.16 63.16 0.3K
10:25 63.16 63.16 63.16 63.16 0.4K
10:26 63.16 63.18 63.16 63.18 1.0K
10:27 63.18 63.18 63.18 63.18 0.7K
10:28 63.18 63.18 63.18 63.18 0.1K
10:29 63.18 63.18 63.18 63.18 0.1K
10:30 63.18 63.18 63.18 63.18 0.2K
10:31 63.18 63.53 63.18 63.53 3.9K
10:32 63.53 63.53 63.53 63.53 0.6K
10:33 63.53 63.53 63.53 63.53 0.5K
10:34 63.53 63.53 63.53 63.53 1.1K
10:35 63.53 63.67 63.53 63.67 1.2K
10:36 63.67 63.67 63.59 63.59 0.6K
10:37 63.59 63.59 63.59 63.59 0.1K
10:38 63.59 63.64 63.59 63.64 0.3K
10:39 63.64 63.64 63.64 63.64 0.5K
10:40 63.64 63.64 63.64 63.64 0.5K
10:41 63.64 63.64 63.64 63.64 0.4K
10:42 63.64 63.64 63.64 63.64 0.3K
10:43 63.64 63.65 63.64 63.65 0.5K
10:44 63.65 63.69 63.63 63.69 1.7K
10:45 63.69 63.69 63.69 63.69 0.9K
10:46 63.69 63.69 63.67 63.67 1.4K
10:47 63.67 63.72 63.67 63.72 0.5K
10:48 63.72 63.72 63.72 63.72 0.3K
10:49 63.72 63.72 63.72 63.72 0.8K
10:50 63.72 63.72 63.72 63.72 0.2K
10:51 63.72 63.72 63.55 63.55 0.8K
10:52 63.55 63.55 63.55 63.55 0.6K
10:53 63.56 63.66 63.56 63.66 0.4K
10:54 63.66 63.66 63.66 63.66 0.6K
10:55 63.66 63.66 63.66 63.66 0.1K
10:56 63.66 63.72 63.66 63.72 0.6K
10:57 63.72 63.72 63.72 63.72 0.1K
10:58 63.72 63.72 63.72 63.72 0.8K
10:59 63.72 63.73 63.66 63.66 1.1K
11:00 63.69 63.69 63.64 63.64 1.9K
11:01 63.64 63.64 63.55 63.55 1.1K
11:02 63.62 63.62 63.62 63.62 0.4K
11:03 63.62 63.70 63.62 63.70 3.0K
11:04 63.70 63.70 63.70 63.70 0.4K
11:05 63.70 63.73 63.70 63.73 0.4K
11:06 63.73 63.73 63.69 63.69 2.7K
11:07 63.69 63.69 63.66 63.66 0.8K
11:08 63.66 63.66 63.66 63.66 0.1K
11:09 63.66 63.66 63.66 63.66 0.5K
11:10 63.63 63.63 63.63 63.63 1.9K
11:11 63.63 63.66 63.61 63.66 0.7K
11:12 63.66 63.66 63.62 63.62 0.7K
11:13 63.63 63.63 63.58 63.61 1.2K
11:14 63.61 63.66 63.61 63.66 1.3K
11:15 63.65 63.65 63.57 63.57 1.3K
11:16 63.57 63.57 63.50 63.50 0.6K
11:17 63.46 63.49 63.46 63.49 1.5K
11:18 63.49 63.49 63.49 63.49 0.2K
11:19 63.49 63.49 63.46 63.46 0.6K
11:20 63.43 63.43 63.43 63.43 0.7K
11:21 63.38 63.38 63.36 63.36 1.4K
11:22 63.36 63.36 63.29 63.32 1.1K
11:23 63.32 63.32 63.32 63.32 1.4K
11:24 63.32 63.43 63.32 63.43 1.1K
11:25 63.43 63.43 63.43 63.43 0.4K
11:26 63.43 63.57 63.43 63.57 0.9K
11:27 63.57 63.57 63.57 63.57 0.4K
11:28 63.48 63.50 63.48 63.50 1.5K
11:29 63.50 63.50 63.50 63.50 1.1K
11:30 63.41 63.41 63.41 63.41 0.3K
11:31 63.40 63.40 63.40 63.40 0.9K
11:32 63.40 63.46 63.40 63.46 1.4K
11:33 63.46 63.49 63.46 63.49 0.9K
11:34 63.49 63.65 63.49 63.65 4.9K
11:35 63.65 63.65 63.65 63.65 1.6K
11:36 63.65 63.65 63.65 63.65 0.7K
11:37 63.65 63.79 63.65 63.78 2.0K
11:38 63.78 63.78 63.71 63.73 2.4K
11:39 63.73 63.77 63.73 63.77 0.6K
11:40 63.77 63.77 63.72 63.72 2.7K
11:41 63.84 63.84 63.73 63.80 1.2K
11:42 63.80 63.80 63.80 63.80 0.3K
11:43 63.80 63.86 63.80 63.86 1.1K
11:44 63.86 63.95 63.86 63.95 1.3K
11:45 63.95 63.95 63.94 63.94 0.7K
11:46 63.94 63.94 63.84 63.84 1.0K
11:47 63.84 63.85 63.84 63.85 0.5K
11:48 63.85 63.85 63.79 63.79 0.5K
11:49 63.79 63.79 63.70 63.70 1.2K
11:50 63.70 63.70 63.69 63.69 0.7K
11:51 63.66 63.66 63.58 63.58 1.1K
11:52 63.58 63.58 63.58 63.58 0.2K
11:53 63.57 63.57 63.56 63.56 0.8K
11:54 63.50 63.50 63.50 63.50 0.6K
11:55 63.51 63.55 63.51 63.55 0.9K
11:56 63.55 63.55 63.55 63.55 0.1K
11:57 63.50 63.53 63.50 63.53 0.9K
11:58 63.49 63.56 63.49 63.56 0.7K
11:59 63.56 63.56 63.56 63.56 1.1K
12:00 63.56 63.56 63.56 63.56 0.2K
12:01 63.53 63.58 63.44 63.52 1.8K
12:02 63.49 63.49 63.49 63.49 1.3K
12:03 63.49 63.56 63.49 63.56 0.7K
12:04 63.56 63.56 63.56 63.56 1.0K
12:05 63.56 63.56 63.56 63.56 0.6K
12:06 63.56 63.56 63.44 63.44 1.0K
12:07 63.44 63.44 63.39 63.40 0.6K
12:08 63.40 63.43 63.40 63.43 1.2K
12:09 63.43 63.43 63.43 63.43 0.2K
12:10 63.43 63.43 63.41 63.41 1.5K
12:11 63.41 63.41 63.37 63.37 0.4K
12:12 63.37 63.37 63.26 63.26 1.4K
12:13 63.26 63.34 63.26 63.29 1.0K
12:14 63.29 63.32 63.29 63.32 0.6K
12:15 63.36 63.36 63.33 63.33 4.3K
12:16 63.51 63.51 63.51 63.51 4.6K
12:17 63.51 63.54 63.51 63.54 1.0K
12:18 63.58 63.58 63.52 63.52 0.6K
12:19 63.52 63.52 63.52 63.52 0.1K
12:20 63.52 63.52 63.49 63.52 1.1K
12:21 63.52 63.52 63.51 63.51 1.5K
12:22 63.50 63.50 63.43 63.43 1.3K
12:23 63.43 63.43 63.36 63.36 0.5K
12:24 63.36 63.41 63.36 63.41 4.8K
12:25 63.41 63.41 63.41 63.41 0.3K
12:26 63.41 63.41 63.41 63.41 0.5K
12:27 63.44 63.44 63.44 63.44 2.7K
12:28 63.44 63.44 63.42 63.42 0.2K
12:29 63.42 63.42 63.42 63.42 0.5K
12:30 63.42 63.45 63.42 63.45 0.7K
12:31 63.45 63.45 63.45 63.45 0.3K
12:32 63.45 63.45 63.33 63.33 1.0K
12:33 63.33 63.33 63.33 63.33 0.9K
12:34 63.33 63.35 63.33 63.35 0.5K
12:35 63.35 63.35 63.35 63.35 0.2K
12:36 63.33 63.35 63.33 63.35 1.7K
12:37 63.35 63.41 63.35 63.41 1.3K
12:38 63.37 63.45 63.37 63.45 1.4K
12:39 63.45 63.46 63.36 63.46 1.7K
12:40 63.46 63.47 63.45 63.47 1.0K
12:41 63.47 63.48 63.47 63.48 1.4K
12:42 63.48 63.48 63.48 63.48 0.5K
12:43 63.48 63.48 63.43 63.43 0.9K
12:44 63.36 63.36 63.36 63.36 0.6K
12:45 63.36 63.36 63.36 63.36 0.1K
12:46 63.36 63.36 63.36 63.36 0.1K
12:47 63.36 63.36 63.34 63.34 0.5K
12:48 63.34 63.34 63.33 63.33 0.4K
12:49 63.33 63.33 63.33 63.33 0.6K
12:50 63.33 63.47 63.33 63.47 2.7K
12:51 63.47 63.47 63.47 63.47 0.2K
12:52 63.47 63.47 63.42 63.42 0.4K
12:53 63.42 63.42 63.42 63.42 0.1K
12:54 63.42 63.42 63.42 63.42 0.3K
12:55 63.42 63.42 63.42 63.42 1.3K
12:56 63.42 63.42 63.42 63.42 0.1K
12:57 63.42 63.42 63.42 63.42 0.5K
12:58 63.49 63.49 63.49 63.49 1.1K
12:59 63.49 63.49 63.49 63.49 0.2K
13:00 63.49 63.49 63.38 63.38 1.0K
13:01 63.38 63.38 63.34 63.34 1.0K
13:02 63.34 63.34 63.34 63.34 0.8K
13:03 63.34 63.34 63.34 63.34 0.5K
13:04 63.34 63.34 63.34 63.34 0.5K
13:05 63.32 63.32 63.32 63.32 0.6K
13:06 63.32 63.32 63.26 63.26 1.8K
13:07 63.26 63.26 63.20 63.20 1.3K
13:08 63.27 63.27 63.27 63.27 1.7K
13:09 63.34 63.34 63.34 63.34 0.6K
13:10 63.34 63.34 63.34 63.34 0.1K
13:11 63.34 63.34 63.25 63.25 0.6K
13:12 63.25 63.25 63.25 63.25 0.1K
13:13 63.28 63.28 63.28 63.28 0.6K
13:14 63.28 63.28 63.22 63.25 0.8K
13:15 63.25 63.25 63.25 63.25 0.7K
13:16 63.25 63.30 63.21 63.21 2.6K
13:17 63.19 63.19 63.15 63.15 1.1K
13:18 63.15 63.15 63.07 63.07 1.2K
13:19 63.07 63.09 63.07 63.07 1.2K
13:20 63.13 63.13 63.13 63.13 0.3K
13:21 63.13 63.13 63.05 63.05 0.8K
13:22 63.05 63.05 63.05 63.05 0.4K
13:23 63.05 63.05 63.04 63.04 0.5K
13:24 63.04 63.06 63.04 63.06 0.6K
13:25 63.06 63.06 63.06 63.06 0.3K
13:26 63.06 63.06 63.06 63.06 0.5K
13:27 63.06 63.06 63.06 63.06 0.3K
13:28 63.06 63.06 63.04 63.04 0.8K
13:29 63.04 63.04 63.04 63.04 0.2K
13:30 63.02 63.02 62.99 62.99 1.4K
13:31 62.99 62.99 62.99 62.99 0.2K
13:32 62.99 63.10 62.99 63.10 1.8K
13:33 63.10 63.16 63.10 63.16 0.9K
13:34 63.16 63.16 63.08 63.08 0.5K
13:35 63.08 63.08 63.08 63.08 0.6K
13:36 63.08 63.08 63.08 63.08 0.3K
13:37 63.08 63.08 63.08 63.08 0.4K
13:38 63.05 63.07 63.05 63.07 0.6K
13:39 63.07 63.11 63.04 63.04 1.2K
13:40 63.04 63.04 63.04 63.04 0.2K
13:41 63.04 63.07 63.04 63.07 1.4K
13:42 63.07 63.11 63.07 63.11 1.0K
13:43 63.11 63.11 63.11 63.11 0.2K
13:44 63.11 63.11 63.03 63.03 0.6K
13:45 63.03 63.03 63.03 63.03 0.4K
13:46 63.03 63.08 63.03 63.08 1.9K
13:47 63.08 63.13 63.08 63.13 0.8K
13:48 63.13 63.13 63.13 63.13 0.8K
13:49 63.13 63.13 63.07 63.07 0.3K
13:50 63.09 63.12 63.02 63.02 2.8K
13:51 63.02 63.02 63.02 63.02 0.0K
13:52 63.02 63.12 63.02 63.12 1.8K
13:53 63.12 63.12 63.02 63.11 0.9K
13:54 63.11 63.16 63.11 63.16 1.2K
13:55 63.17 63.17 63.17 63.17 0.3K
13:56 63.17 63.24 63.17 63.24 1.0K
13:57 63.24 63.24 63.24 63.24 0.2K
13:58 63.24 63.24 63.24 63.24 0.1K
13:59 63.24 63.24 63.17 63.17 1.0K
14:00 63.17 63.17 63.10 63.10 1.0K
14:01 63.10 63.10 63.08 63.08 0.6K
14:02 63.08 63.08 63.08 63.08 0.2K
14:03 63.08 63.08 63.04 63.04 0.8K
14:04 63.04 63.06 63.04 63.06 1.1K
14:05 63.06 63.06 63.06 63.06 0.1K
14:06 63.06 63.06 63.05 63.05 1.2K
14:07 63.05 63.05 63.03 63.03 0.5K
14:08 63.03 63.03 63.03 63.03 0.1K
14:09 63.02 63.02 62.99 62.99 1.0K
14:10 62.99 62.99 62.97 62.99 0.6K
14:11 62.99 63.09 62.99 63.09 1.2K
14:12 63.07 63.07 63.07 63.07 0.2K
14:13 63.08 63.11 63.08 63.11 0.3K
14:14 63.11 63.11 63.03 63.08 0.8K
14:15 63.08 63.11 63.06 63.06 1.3K
14:16 63.06 63.06 63.05 63.05 0.8K
14:17 63.05 63.06 63.05 63.06 0.5K
14:18 63.07 63.14 63.07 63.14 1.0K
14:19 63.14 63.14 63.05 63.05 1.0K
14:20 63.05 63.05 63.05 63.05 0.2K
14:21 63.05 63.09 63.05 63.09 0.7K
14:22 63.09 63.09 63.05 63.05 0.3K
14:23 63.05 63.05 63.05 63.05 0.6K
14:24 63.12 63.12 63.05 63.05 0.6K
14:25 63.05 63.12 63.05 63.09 0.9K
14:26 63.09 63.09 63.09 63.09 0.2K
14:27 63.15 63.15 63.15 63.15 1.4K
14:28 63.15 63.15 63.11 63.11 0.6K
14:29 63.11 63.13 63.11 63.13 0.7K
14:30 63.13 63.19 63.13 63.19 1.2K
14:31 63.19 63.19 63.19 63.19 0.9K
14:32 63.19 63.19 63.19 63.19 0.3K
14:33 63.19 63.19 63.19 63.19 0.4K
14:34 63.19 63.19 63.19 63.19 0.4K
14:35 63.19 63.19 63.19 63.19 0.6K
14:36 63.19 63.19 63.19 63.19 0.6K
14:37 63.26 63.26 63.20 63.20 1.0K
14:38 63.21 63.21 63.21 63.21 1.0K
14:39 63.21 63.21 63.18 63.21 1.6K
14:40 63.18 63.18 63.18 63.18 0.4K
14:41 63.18 63.18 63.18 63.18 0.6K
14:42 63.18 63.20 63.17 63.20 1.0K
14:43 63.20 63.22 63.20 63.22 1.9K
14:44 63.22 63.22 63.19 63.22 0.8K
14:45 63.20 63.20 63.20 63.20 0.6K
14:46 63.20 63.20 63.19 63.19 0.7K
14:47 63.19 63.19 63.19 63.19 0.5K
14:48 63.19 63.19 63.19 63.19 0.8K
14:49 63.20 63.24 63.19 63.19 3.2K
14:50 63.19 63.19 63.17 63.17 1.7K
14:51 63.17 63.20 63.17 63.20 0.7K
14:52 63.20 63.20 63.20 63.20 0.8K
14:53 63.16 63.16 63.16 63.16 0.9K
14:54 63.16 63.16 63.13 63.13 0.9K
14:55 63.13 63.13 63.13 63.13 0.4K
14:56 63.11 63.11 63.11 63.11 0.8K
14:57 63.11 63.11 63.09 63.09 0.3K
14:58 63.09 63.09 63.09 63.09 1.2K
14:59 63.09 63.13 63.09 63.13 0.3K
15:00 63.13 63.13 63.09 63.09 0.6K
15:01 63.09 63.18 63.09 63.12 1.6K
15:02 63.13 63.13 63.13 63.13 1.2K
15:03 63.13 63.13 63.13 63.13 0.7K
15:04 63.13 63.13 63.10 63.10 0.3K
15:05 63.10 63.10 63.10 63.10 0.8K
15:06 63.10 63.14 63.10 63.11 1.4K
15:07 63.11 63.11 63.09 63.09 1.6K
15:08 63.09 63.09 63.09 63.09 0.5K
15:09 63.09 63.12 63.09 63.12 1.8K
15:10 63.12 63.21 63.12 63.21 2.5K
15:11 63.23 63.23 63.19 63.19 1.8K
15:12 63.14 63.15 63.10 63.10 1.9K
15:13 63.10 63.10 63.10 63.10 0.6K
15:14 63.10 63.10 63.06 63.06 0.7K
15:15 63.06 63.06 63.06 63.06 1.0K
15:16 63.06 63.06 63.01 63.01 1.2K
15:17 63.04 63.04 63.04 63.04 1.6K
15:18 63.04 63.04 63.02 63.02 0.7K
15:19 63.02 63.02 63.01 63.01 0.8K
15:20 63.06 63.06 63.06 63.06 0.7K
15:21 63.06 63.07 63.06 63.07 0.8K
15:22 63.07 63.07 62.93 63.00 2.0K
15:23 63.00 63.00 62.98 62.98 1.2K
15:24 62.98 63.02 62.98 63.02 1.5K
15:25 63.02 63.08 63.02 63.05 1.3K
15:26 63.08 63.08 63.03 63.08 1.7K
15:27 63.08 63.09 63.08 63.08 1.4K
15:28 63.08 63.08 63.08 63.08 1.1K
15:29 63.08 63.08 63.08 63.08 0.8K
15:30 63.08 63.08 63.08 63.08 0.5K
15:31 63.08 63.08 63.04 63.04 1.5K
15:32 63.01 63.01 62.96 62.96 1.7K
15:33 62.96 62.96 62.88 62.89 1.1K
15:34 62.89 62.89 62.83 62.83 1.5K
15:35 62.83 62.89 62.83 62.89 1.8K
15:36 62.89 62.97 62.89 62.97 8.3K
15:37 62.97 63.11 62.97 63.04 4.4K
15:38 63.09 63.14 63.09 63.14 2.3K
15:39 63.14 63.19 63.14 63.19 4.6K
15:40 63.19 63.19 63.17 63.17 2.8K
15:41 63.12 63.13 63.08 63.08 1.2K
15:42 63.08 63.11 63.08 63.08 1.7K
15:43 63.08 63.08 63.06 63.06 1.3K
15:44 63.09 63.11 63.09 63.10 3.6K
15:45 63.10 63.10 63.08 63.08 1.2K
15:46 63.11 63.11 63.05 63.05 3.7K
15:47 63.05 63.12 63.05 63.08 2.5K
15:48 63.09 63.09 63.05 63.05 2.7K
15:49 63.01 63.01 62.99 62.99 2.5K
15:50 62.99 63.01 62.95 63.01 5.0K
15:51 63.09 63.10 63.03 63.04 6.4K
15:52 63.03 63.06 62.96 62.96 3.3K
15:53 62.96 63.00 62.96 62.97 4.6K
15:54 62.95 62.95 62.89 62.95 4.5K
15:55 62.91 62.95 62.78 62.88 9.5K
15:56 62.95 62.97 62.95 62.97 4.9K
15:57 62.96 63.00 62.96 63.00 8.1K
15:58 63.02 63.04 62.98 63.01 9.9K
15:59 63.00 63.04 62.99 62.99 8.3K
16:00 62.99 63.04 62.98 63.03 1,111.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음