Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.68 62.68 62.49 62.68 2.4K
09:32 62.68 62.68 62.68 62.68 0.3K
09:33 62.89 62.89 62.89 62.89 1.1K
09:34 62.89 62.89 62.89 62.89 0.0K
09:35 62.89 62.89 62.89 62.89 0.2K
09:36 62.89 62.89 62.89 62.89 0.1K
09:37 62.89 62.89 62.89 62.89 0.0K
09:38 62.89 62.89 62.59 62.59 0.3K
09:39 62.59 62.59 62.59 62.59 0.5K
09:40 62.59 62.59 62.59 62.59 0.1K
09:41 62.59 62.59 62.59 62.59 0.3K
09:42 62.59 62.59 62.59 62.59 0.1K
09:43 62.59 62.59 62.42 62.47 0.7K
09:44 62.47 62.48 62.46 62.48 2.4K
09:45 62.46 62.59 62.46 62.59 1.3K
09:46 62.49 62.49 62.49 62.49 1.2K
09:47 62.49 62.63 62.49 62.53 2.3K
09:48 62.53 62.53 62.48 62.48 0.7K
09:49 62.48 62.48 62.48 62.48 0.3K
09:50 62.48 62.48 62.48 62.48 0.1K
09:51 62.39 62.39 62.39 62.39 0.9K
09:52 62.51 62.51 62.51 62.51 0.5K
09:53 62.51 62.51 62.51 62.51 0.5K
09:54 62.51 62.51 62.51 62.51 0.1K
09:55 62.52 62.52 62.51 62.51 0.7K
09:56 62.51 62.51 62.51 62.51 0.6K
09:57 62.51 62.51 62.51 62.51 0.1K
09:58 62.51 62.56 62.51 62.56 1.2K
09:59 62.56 62.56 62.56 62.56 0.4K
10:00 62.56 62.56 62.52 62.52 0.6K
10:01 62.52 62.57 62.52 62.57 2.7K
10:02 62.57 62.57 62.57 62.57 0.2K
10:03 62.57 62.57 62.51 62.51 0.8K
10:04 62.51 62.64 62.51 62.64 1.7K
10:05 62.64 62.64 62.64 62.64 0.3K
10:06 62.64 62.64 62.63 62.63 0.2K
10:07 62.63 62.63 62.63 62.63 0.2K
10:08 62.63 62.63 62.63 62.63 0.0K
10:09 62.63 62.63 62.63 62.63 0.1K
10:10 62.54 62.58 62.54 62.58 1.4K
10:11 62.58 62.58 62.58 62.58 0.4K
10:12 62.58 62.58 62.58 62.58 0.1K
10:13 62.58 62.58 62.58 62.58 0.0K
10:14 62.58 62.58 62.46 62.46 0.2K
10:15 62.46 62.46 62.46 62.46 0.8K
10:16 62.46 62.46 62.44 62.45 0.5K
10:17 62.45 62.45 62.45 62.45 0.4K
10:18 62.45 62.48 62.45 62.48 0.5K
10:19 62.48 62.48 62.48 62.48 0.5K
10:20 62.48 62.48 62.48 62.48 0.2K
10:21 62.48 62.48 62.40 62.40 0.7K
10:22 62.40 62.40 62.40 62.40 0.7K
10:23 62.40 62.40 62.40 62.40 0.0K
10:24 62.40 62.56 62.40 62.56 1.4K
10:25 62.56 62.56 62.56 62.56 0.1K
10:26 62.56 62.56 62.56 62.56 0.0K
10:27 62.56 62.56 62.56 62.56 0.3K
10:28 62.56 62.56 62.56 62.56 0.1K
10:29 62.56 62.70 62.56 62.70 1.0K
10:30 62.70 62.70 62.70 62.70 0.2K
10:31 62.70 62.81 62.70 62.81 0.1K
10:32 62.81 62.81 62.81 62.81 0.0K
10:33 62.81 62.81 62.81 62.81 0.0K
10:34 62.81 62.83 62.80 62.82 1.7K
10:35 62.82 62.83 62.82 62.83 0.3K
10:36 62.83 62.84 62.83 62.84 0.2K
10:37 62.84 62.84 62.82 62.82 0.9K
10:38 62.82 62.82 62.82 62.82 0.2K
10:39 62.82 62.85 62.82 62.85 0.4K
10:40 62.85 62.85 62.85 62.85 0.3K
10:41 62.85 62.85 62.85 62.85 0.4K
10:42 62.85 62.85 62.73 62.79 1.3K
10:43 62.79 62.79 62.79 62.79 0.1K
10:44 62.73 62.75 62.73 62.75 1.1K
10:45 62.75 62.75 62.75 62.75 0.1K
10:46 62.74 62.74 62.74 62.74 0.5K
10:47 62.74 62.74 62.68 62.69 0.6K
10:48 62.69 62.69 62.69 62.69 1.3K
10:49 62.69 62.69 62.62 62.68 0.7K
10:50 62.68 62.68 62.61 62.61 0.2K
10:51 62.61 62.62 62.61 62.61 0.5K
10:52 62.61 62.61 62.61 62.61 0.6K
10:53 62.61 62.61 62.61 62.61 0.2K
10:54 62.47 62.54 62.47 62.54 0.4K
10:55 62.50 62.50 62.50 62.50 0.7K
10:56 62.50 62.60 62.50 62.60 2.3K
10:57 62.61 62.61 62.61 62.61 0.9K
10:58 62.61 62.69 62.61 62.69 0.5K
10:59 62.69 62.69 62.69 62.69 0.3K
11:00 62.69 62.69 62.59 62.59 0.4K
11:01 62.59 62.59 62.59 62.59 0.1K
11:02 62.59 62.68 62.59 62.68 1.0K
11:03 62.68 62.71 62.68 62.71 0.7K
11:04 62.71 62.71 62.71 62.71 0.6K
11:05 62.87 62.90 62.87 62.90 1.4K
11:06 62.90 62.90 62.73 62.73 0.6K
11:07 62.76 62.79 62.76 62.79 0.6K
11:08 62.79 62.79 62.66 62.66 0.7K
11:09 62.63 62.64 62.63 62.64 0.7K
11:10 62.64 62.64 62.64 62.64 0.2K
11:11 62.64 62.64 62.64 62.64 0.2K
11:12 62.64 62.68 62.64 62.68 0.4K
11:13 62.68 62.68 62.66 62.66 0.3K
11:14 62.66 62.66 62.66 62.66 0.3K
11:15 62.66 62.66 62.66 62.66 0.2K
11:16 62.71 62.71 62.71 62.71 0.2K
11:17 62.71 62.71 62.71 62.71 0.1K
11:18 62.69 62.69 62.63 62.69 2.5K
11:19 62.69 62.69 62.69 62.69 0.1K
11:20 62.69 62.74 62.69 62.74 0.6K
11:21 62.70 62.70 62.69 62.69 0.7K
11:22 62.69 62.69 62.69 62.69 0.2K
11:23 62.69 62.69 62.69 62.69 0.2K
11:24 62.69 62.69 62.69 62.69 0.2K
11:25 62.69 62.69 62.69 62.69 0.1K
11:26 62.75 62.75 62.75 62.75 0.2K
11:27 62.75 62.75 62.75 62.75 0.1K
11:28 62.68 62.68 62.68 62.68 0.2K
11:29 62.68 62.68 62.68 62.68 0.4K
11:30 62.68 62.68 62.68 62.68 0.3K
11:31 62.68 62.68 62.68 62.68 0.1K
11:32 62.68 62.72 62.68 62.72 0.6K
11:33 62.73 62.73 62.73 62.73 1.1K
11:34 62.73 62.80 62.73 62.80 0.8K
11:35 62.80 62.84 62.80 62.84 0.2K
11:36 62.84 62.87 62.84 62.87 0.3K
11:37 62.87 62.87 62.87 62.87 0.1K
11:38 62.87 62.91 62.87 62.91 0.2K
11:39 62.91 62.91 62.91 62.91 0.1K
11:40 62.91 62.91 62.91 62.91 0.0K
11:41 62.91 62.91 62.91 62.91 0.2K
11:42 62.91 62.91 62.91 62.91 0.1K
11:43 62.91 62.92 62.91 62.92 0.2K
11:44 62.92 62.92 62.92 62.92 0.2K
11:45 62.92 62.92 62.86 62.86 1.6K
11:46 62.86 62.87 62.86 62.87 0.5K
11:47 62.89 62.89 62.89 62.89 0.4K
11:48 62.89 62.89 62.89 62.89 0.3K
11:49 62.89 62.89 62.89 62.89 0.1K
11:50 62.89 62.89 62.89 62.89 0.5K
11:51 62.89 62.89 62.89 62.89 0.0K
11:52 62.89 62.94 62.89 62.94 0.5K
11:53 62.94 62.94 62.94 62.94 0.1K
11:54 62.94 62.94 62.94 62.94 0.0K
11:55 62.94 62.94 62.94 62.94 0.1K
11:56 62.94 62.94 62.94 62.94 0.0K
11:57 62.94 62.94 62.94 62.94 0.2K
11:58 62.94 62.97 62.94 62.97 0.5K
11:59 62.94 62.94 62.92 62.92 0.4K
12:00 62.92 62.96 62.92 62.96 0.3K
12:01 62.96 62.96 62.96 62.96 0.4K
12:02 63.02 63.02 63.02 63.02 1.0K
12:03 63.02 63.02 63.02 63.02 0.3K
12:04 63.02 63.02 63.02 63.02 0.2K
12:05 62.99 62.99 62.99 62.99 0.2K
12:06 62.99 63.01 62.99 63.01 1.7K
12:07 63.01 63.01 63.01 63.01 0.2K
12:08 62.95 62.95 62.90 62.90 1.9K
12:09 62.90 62.90 62.90 62.90 0.0K
12:10 62.90 62.93 62.87 62.93 1.2K
12:11 62.93 62.93 62.93 62.93 0.1K
12:12 62.93 62.93 62.93 62.93 0.0K
12:13 62.93 63.04 62.93 63.04 0.8K
12:14 63.04 63.04 63.01 63.01 0.2K
12:15 63.01 63.01 62.89 62.89 1.4K
12:16 62.89 62.89 62.89 62.89 0.0K
12:17 62.89 62.89 62.87 62.87 0.4K
12:18 62.87 62.87 62.86 62.86 0.4K
12:19 62.86 62.86 62.86 62.86 0.4K
12:20 62.86 62.87 62.86 62.87 0.1K
12:21 62.87 62.87 62.80 62.80 0.2K
12:22 62.88 62.88 62.85 62.88 0.8K
12:23 62.88 62.88 62.84 62.84 0.2K
12:24 62.90 62.90 62.89 62.90 0.7K
12:25 62.89 62.89 62.89 62.89 0.7K
12:26 62.89 62.91 62.89 62.91 3.8K
12:27 62.92 62.92 62.92 62.92 1.4K
12:28 62.92 62.92 62.87 62.87 0.7K
12:29 62.84 62.84 62.84 62.84 0.3K
12:30 62.84 62.84 62.84 62.84 0.1K
12:31 62.84 62.84 62.84 62.84 0.6K
12:32 62.84 62.84 62.84 62.84 0.2K
12:33 62.84 62.87 62.84 62.87 0.3K
12:34 62.87 62.87 62.86 62.87 0.3K
12:35 62.87 62.87 62.87 62.87 0.1K
12:36 62.87 62.87 62.82 62.82 0.4K
12:37 62.81 62.81 62.77 62.77 0.6K
12:38 62.77 62.77 62.72 62.72 0.5K
12:39 62.72 62.77 62.72 62.77 0.9K
12:40 62.77 62.77 62.77 62.77 0.3K
12:41 62.77 62.77 62.69 62.69 0.3K
12:42 62.69 62.69 62.67 62.67 0.2K
12:43 62.67 62.67 62.65 62.65 0.2K
12:44 62.65 62.65 62.65 62.65 0.2K
12:45 62.66 62.66 62.65 62.65 2.1K
12:46 62.64 62.69 62.64 62.69 0.4K
12:47 62.70 62.70 62.70 62.70 0.7K
12:48 62.70 62.70 62.70 62.70 0.2K
12:49 62.70 62.70 62.70 62.70 2.3K
12:50 62.70 62.72 62.70 62.72 0.1K
12:51 62.72 62.72 62.72 62.72 0.1K
12:52 62.72 62.72 62.72 62.72 0.0K
12:53 62.67 62.67 62.67 62.67 0.4K
12:54 62.67 62.67 62.67 62.67 0.2K
12:55 62.67 62.67 62.64 62.64 0.2K
12:56 62.64 62.64 62.64 62.64 0.1K
12:57 62.64 62.73 62.64 62.73 0.8K
12:58 62.73 62.81 62.73 62.81 0.6K
12:59 62.81 62.81 62.75 62.75 0.5K
13:00 62.75 62.75 62.75 62.75 0.1K
13:01 62.75 62.75 62.75 62.75 0.1K
13:02 62.75 62.75 62.75 62.75 0.2K
13:03 62.75 62.75 62.75 62.75 0.3K
13:04 62.81 62.81 62.81 62.81 0.5K
13:05 62.81 62.81 62.81 62.81 0.2K
13:06 62.81 62.81 62.81 62.81 0.2K
13:07 62.81 62.81 62.81 62.81 0.1K
13:08 62.81 62.81 62.81 62.81 0.3K
13:09 62.81 62.81 62.81 62.81 0.7K
13:10 62.81 62.85 62.81 62.85 0.6K
13:11 62.85 62.89 62.85 62.89 0.3K
13:12 62.89 62.89 62.89 62.89 0.1K
13:13 62.89 62.93 62.89 62.93 0.7K
13:14 62.93 62.93 62.93 62.93 0.1K
13:15 62.93 62.93 62.93 62.93 0.5K
13:16 62.93 62.93 62.93 62.93 0.1K
13:17 62.93 62.93 62.93 62.93 0.3K
13:18 62.93 62.93 62.89 62.89 0.6K
13:19 62.87 62.87 62.87 62.87 0.8K
13:20 62.87 62.87 62.87 62.87 0.1K
13:21 62.87 62.87 62.83 62.83 0.3K
13:22 62.83 62.83 62.83 62.83 0.0K
13:23 62.83 62.83 62.83 62.83 0.7K
13:24 62.75 62.77 62.75 62.77 0.4K
13:25 62.86 62.86 62.86 62.86 0.4K
13:26 62.81 62.88 62.81 62.88 1.7K
13:27 62.88 62.88 62.88 62.88 0.1K
13:28 62.88 62.88 62.88 62.88 0.0K
13:29 62.88 62.88 62.88 62.88 0.1K
13:30 62.88 62.88 62.88 62.88 0.2K
13:31 62.88 62.89 62.88 62.89 0.2K
13:32 62.89 62.89 62.89 62.89 0.1K
13:33 62.89 62.89 62.89 62.89 0.1K
13:34 62.91 62.91 62.85 62.85 0.3K
13:35 62.83 62.83 62.83 62.83 0.5K
13:36 62.83 62.83 62.83 62.83 0.1K
13:37 62.83 62.83 62.83 62.83 0.2K
13:38 62.83 62.83 62.83 62.83 0.1K
13:39 62.80 62.80 62.80 62.80 0.2K
13:40 62.80 62.80 62.80 62.80 0.1K
13:41 62.80 62.84 62.80 62.84 0.3K
13:42 62.78 62.78 62.78 62.78 0.2K
13:43 62.78 62.78 62.78 62.78 0.4K
13:44 62.78 62.83 62.78 62.83 0.4K
13:45 62.73 62.73 62.73 62.73 0.3K
13:46 62.73 62.79 62.73 62.73 0.5K
13:47 62.73 62.73 62.73 62.73 0.1K
13:48 62.73 62.73 62.72 62.72 0.5K
13:49 62.72 62.72 62.72 62.72 0.6K
13:50 62.77 62.77 62.77 62.77 0.3K
13:51 62.77 62.77 62.75 62.75 0.1K
13:52 62.75 62.81 62.75 62.81 1.2K
13:53 62.79 62.79 62.79 62.79 0.7K
13:54 62.79 62.79 62.79 62.79 0.1K
13:55 62.79 62.82 62.79 62.82 0.2K
13:56 62.82 62.82 62.82 62.82 0.2K
13:57 62.82 62.82 62.82 62.82 0.2K
13:58 62.82 62.82 62.80 62.80 0.3K
13:59 62.80 62.80 62.80 62.80 0.1K
14:00 62.80 62.80 62.80 62.80 0.4K
14:01 62.80 62.80 62.80 62.80 0.3K
14:02 62.80 62.80 62.80 62.80 0.2K
14:03 62.80 62.80 62.67 62.67 0.4K
14:04 62.67 62.67 62.67 62.67 0.9K
14:05 62.67 62.67 62.61 62.61 0.8K
14:06 62.61 62.61 62.61 62.61 0.0K
14:07 62.61 62.61 62.61 62.61 0.3K
14:08 62.61 62.61 62.61 62.61 0.2K
14:09 62.61 62.61 62.57 62.57 0.2K
14:10 62.57 62.57 62.57 62.57 0.0K
14:11 62.57 62.57 62.56 62.56 0.5K
14:12 62.54 62.54 62.54 62.54 0.5K
14:13 62.54 62.54 62.52 62.52 0.5K
14:14 62.52 62.52 62.52 62.52 0.0K
14:15 62.52 62.52 62.52 62.52 0.2K
14:16 62.52 62.58 62.52 62.58 2.4K
14:17 62.58 62.58 62.58 62.58 0.3K
14:18 62.58 62.58 62.58 62.58 0.1K
14:19 62.58 62.58 62.58 62.58 0.3K
14:20 62.58 62.58 62.58 62.58 0.1K
14:21 62.58 62.58 62.58 62.58 0.1K
14:22 62.58 62.58 62.58 62.58 0.3K
14:23 62.58 62.58 62.53 62.53 0.9K
14:24 62.53 62.53 62.53 62.53 0.2K
14:25 62.53 62.53 62.53 62.53 0.3K
14:26 62.53 62.53 62.50 62.50 0.3K
14:27 62.50 62.54 62.49 62.54 0.5K
14:28 62.54 62.54 62.49 62.49 0.4K
14:29 62.49 62.54 62.49 62.54 1.1K
14:30 62.54 62.54 62.54 62.54 0.2K
14:31 62.59 62.59 62.59 62.59 0.7K
14:32 62.59 62.67 62.59 62.67 0.5K
14:33 62.67 62.67 62.67 62.67 0.1K
14:34 62.67 62.67 62.65 62.65 1.6K
14:35 62.65 62.65 62.65 62.65 0.3K
14:36 62.62 62.62 62.62 62.62 1.7K
14:37 62.62 62.62 62.56 62.56 0.2K
14:38 62.56 62.56 62.56 62.56 0.2K
14:39 62.56 62.58 62.56 62.58 0.9K
14:40 62.58 62.58 62.58 62.58 0.1K
14:41 62.58 62.58 62.58 62.58 0.2K
14:42 62.58 62.58 62.54 62.54 0.2K
14:43 62.54 62.54 62.54 62.54 0.2K
14:44 62.54 62.54 62.54 62.54 0.3K
14:45 62.54 62.59 62.54 62.59 0.5K
14:46 62.59 62.61 62.59 62.61 0.2K
14:47 62.61 62.61 62.58 62.58 0.2K
14:48 62.58 62.58 62.58 62.58 0.5K
14:49 62.58 62.67 62.58 62.67 1.2K
14:50 62.67 62.67 62.60 62.60 1.0K
14:51 62.60 62.60 62.60 62.60 0.2K
14:52 62.60 62.60 62.60 62.60 0.3K
14:53 62.60 62.60 62.56 62.56 1.4K
14:54 62.58 62.58 62.58 62.58 0.2K
14:55 62.54 62.54 62.54 62.54 0.4K
14:56 62.54 62.63 62.54 62.63 1.3K
14:57 62.63 62.63 62.63 62.63 0.3K
14:58 62.63 62.63 62.63 62.63 0.8K
14:59 62.63 62.63 62.63 62.63 0.2K
15:00 62.63 62.64 62.63 62.64 0.8K
15:01 62.64 62.64 62.64 62.64 0.2K
15:02 62.64 62.64 62.64 62.64 0.3K
15:03 62.64 62.67 62.64 62.67 0.6K
15:04 62.67 62.67 62.67 62.67 0.1K
15:05 62.67 62.67 62.67 62.67 0.5K
15:06 62.67 62.67 62.67 62.67 0.2K
15:07 62.67 62.67 62.67 62.67 0.7K
15:08 62.67 62.67 62.67 62.67 0.2K
15:09 62.70 62.70 62.70 62.70 0.9K
15:10 62.70 62.71 62.70 62.71 0.4K
15:11 62.71 62.71 62.67 62.67 1.0K
15:12 62.67 62.67 62.67 62.67 0.2K
15:13 62.67 62.67 62.67 62.67 0.0K
15:14 62.67 62.67 62.67 62.67 0.1K
15:15 62.67 62.67 62.64 62.64 0.4K
15:16 62.64 62.64 62.64 62.64 0.4K
15:17 62.64 62.64 62.64 62.64 0.3K
15:18 62.58 62.58 62.58 62.58 0.9K
15:19 62.58 62.58 62.58 62.58 0.4K
15:20 62.58 62.58 62.53 62.53 0.9K
15:21 62.53 62.57 62.53 62.57 0.4K
15:22 62.57 62.61 62.57 62.61 0.3K
15:23 62.61 62.61 62.61 62.61 0.3K
15:24 62.61 62.61 62.57 62.57 0.2K
15:25 62.57 62.57 62.57 62.57 0.1K
15:26 62.62 62.68 62.62 62.68 2.7K
15:27 62.73 62.73 62.73 62.73 0.5K
15:28 62.73 62.74 62.66 62.66 1.7K
15:29 62.66 62.66 62.66 62.66 0.3K
15:30 62.66 62.66 62.66 62.66 0.5K
15:31 62.66 62.66 62.65 62.65 0.4K
15:32 62.65 62.65 62.65 62.65 0.1K
15:33 62.65 62.65 62.63 62.63 1.2K
15:34 62.63 62.63 62.63 62.63 0.2K
15:35 62.63 62.63 62.61 62.61 0.5K
15:36 62.61 62.61 62.61 62.61 0.2K
15:37 62.61 62.63 62.61 62.63 1.6K
15:38 62.63 62.65 62.63 62.65 0.7K
15:39 62.65 62.67 62.62 62.62 0.6K
15:40 62.62 62.68 62.62 62.68 0.8K
15:41 62.68 62.69 62.68 62.69 0.6K
15:42 62.69 62.69 62.69 62.69 0.3K
15:43 62.69 62.69 62.68 62.68 1.2K
15:44 62.68 62.71 62.68 62.71 1.6K
15:45 62.73 62.73 62.66 62.66 0.7K
15:46 62.66 62.67 62.66 62.67 0.4K
15:47 62.67 62.67 62.61 62.61 1.1K
15:48 62.61 62.62 62.61 62.62 0.8K
15:49 62.62 62.62 62.57 62.57 0.7K
15:50 62.57 62.58 62.50 62.55 1.2K
15:51 62.61 62.66 62.60 62.66 2.8K
15:52 62.66 62.66 62.64 62.64 1.3K
15:53 62.64 62.68 62.64 62.64 1.0K
15:54 62.64 62.73 62.64 62.73 1.7K
15:55 62.73 62.78 62.69 62.78 5.2K
15:56 62.72 62.77 62.72 62.77 2.2K
15:57 62.80 62.81 62.79 62.79 3.5K
15:58 62.79 62.82 62.79 62.82 5.8K
15:59 62.81 62.81 62.73 62.73 9.8K
16:00 62.74 62.76 62.69 62.76 96.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음