Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.89 62.89 61.82 62.66 3.2K
09:32 62.66 62.66 62.66 62.66 0.0K
09:33 62.66 62.87 62.66 62.87 0.4K
09:34 62.87 62.87 62.87 62.87 0.1K
09:35 62.87 62.87 62.87 62.87 0.2K
09:36 62.79 62.79 62.79 62.79 0.1K
09:37 62.79 63.20 62.79 63.20 0.5K
09:38 63.20 63.20 63.20 63.20 0.1K
09:39 63.20 63.20 63.20 63.20 0.0K
09:40 63.20 63.20 63.20 63.20 0.0K
09:41 63.20 63.20 63.20 63.20 0.0K
09:42 63.20 63.20 63.20 63.20 0.0K
09:43 63.20 63.20 63.10 63.10 0.2K
09:44 63.12 63.12 63.01 63.01 0.5K
09:45 63.01 63.01 63.01 63.01 0.0K
09:46 63.01 63.01 62.88 62.88 0.7K
09:47 62.88 62.88 62.88 62.88 0.1K
09:48 62.85 62.86 62.85 62.86 1.1K
09:49 62.86 62.86 62.83 62.83 0.1K
09:50 62.83 62.83 62.83 62.83 0.2K
09:51 62.83 62.83 62.83 62.83 0.2K
09:52 62.83 62.85 62.83 62.85 0.4K
09:53 62.85 63.04 62.85 63.04 0.3K
09:54 63.04 63.04 62.82 62.82 0.6K
09:55 62.82 62.82 62.82 62.82 0.1K
09:56 62.82 62.82 62.82 62.82 0.1K
09:57 62.82 62.82 62.82 62.82 0.1K
09:58 62.82 62.82 62.82 62.82 0.1K
09:59 62.82 62.82 62.82 62.82 0.2K
10:00 62.82 62.82 62.82 62.82 0.2K
10:01 62.82 62.82 62.81 62.81 0.5K
10:02 62.68 62.68 62.68 62.68 1.1K
10:03 62.69 62.69 62.69 62.69 0.8K
10:04 62.69 62.69 62.69 62.69 0.0K
10:05 62.69 62.69 62.69 62.69 0.4K
10:06 62.69 62.69 62.69 62.69 0.0K
10:07 62.79 62.85 62.79 62.85 0.2K
10:08 62.85 62.92 62.85 62.92 0.5K
10:09 62.77 62.86 62.77 62.86 0.9K
10:10 62.78 62.78 62.76 62.76 0.9K
10:11 62.76 62.76 62.76 62.76 0.2K
10:12 62.77 62.77 62.77 62.77 0.4K
10:13 62.77 62.77 62.77 62.77 0.0K
10:14 62.77 62.77 62.77 62.77 0.2K
10:15 62.77 62.77 62.77 62.77 0.0K
10:16 62.77 62.77 62.66 62.66 0.1K
10:17 62.66 62.66 62.66 62.66 0.1K
10:18 62.66 62.77 62.66 62.77 0.3K
10:19 62.77 62.77 62.77 62.77 0.0K
10:20 62.77 62.77 62.77 62.77 0.1K
10:21 62.77 62.77 62.77 62.77 0.0K
10:22 62.77 62.77 62.77 62.77 0.0K
10:23 62.77 62.77 62.77 62.77 0.0K
10:24 62.77 62.77 62.77 62.77 0.0K
10:25 62.77 62.77 62.77 62.77 0.0K
10:26 62.65 62.77 62.65 62.77 0.4K
10:27 62.77 62.77 62.77 62.77 0.0K
10:28 62.77 62.77 62.77 62.77 0.0K
10:29 62.77 62.77 62.73 62.73 0.3K
10:30 62.73 62.73 62.73 62.73 0.0K
10:31 62.73 62.73 62.73 62.73 0.0K
10:32 62.73 62.73 62.73 62.73 0.1K
10:33 62.73 62.79 62.71 62.79 0.4K
10:34 62.79 62.82 62.79 62.79 0.5K
10:35 62.79 62.79 62.70 62.70 0.6K
10:36 62.70 62.70 62.70 62.70 0.2K
10:37 62.70 62.70 62.70 62.70 0.0K
10:38 62.70 62.70 62.53 62.53 0.7K
10:39 62.53 62.53 62.53 62.53 0.1K
10:40 62.53 62.53 62.53 62.53 0.1K
10:41 62.53 62.68 62.53 62.68 0.6K
10:42 62.68 62.72 62.68 62.72 0.1K
10:43 62.72 62.72 62.72 62.72 0.0K
10:44 62.72 62.72 62.72 62.72 0.0K
10:45 62.72 62.72 62.62 62.62 0.4K
10:46 62.62 62.62 62.62 62.62 0.1K
10:47 62.62 62.67 62.62 62.67 0.2K
10:48 62.67 62.67 62.67 62.67 0.1K
10:49 62.74 62.74 62.74 62.74 0.2K
10:50 62.74 62.74 62.74 62.74 0.3K
10:51 62.75 62.75 62.75 62.75 0.6K
10:52 62.75 62.75 62.75 62.75 0.0K
10:53 62.75 62.75 62.75 62.75 0.1K
10:54 62.75 62.75 62.75 62.75 0.0K
10:55 62.75 62.75 62.75 62.75 0.2K
10:56 62.75 62.81 62.75 62.81 0.2K
10:57 62.81 62.81 62.81 62.81 0.0K
10:58 62.81 62.81 62.70 62.70 1.2K
10:59 62.75 62.75 62.75 62.75 0.5K
11:00 62.75 62.75 62.75 62.75 0.2K
11:01 62.75 62.75 62.75 62.75 0.1K
11:02 62.75 62.75 62.75 62.75 0.1K
11:03 62.75 62.75 62.69 62.69 1.2K
11:04 62.69 62.70 62.64 62.64 0.4K
11:05 62.71 62.71 62.71 62.71 0.2K
11:06 62.71 62.77 62.71 62.77 0.9K
11:07 62.77 62.77 62.76 62.76 2.4K
11:08 62.76 62.76 62.76 62.76 0.0K
11:09 62.76 62.76 62.76 62.76 0.1K
11:10 62.76 62.76 62.76 62.76 0.0K
11:11 62.76 62.77 62.76 62.77 0.1K
11:12 62.73 62.73 62.68 62.68 1.3K
11:13 62.68 62.68 62.68 62.68 0.0K
11:14 62.68 62.68 62.68 62.68 0.0K
11:15 62.68 62.68 62.68 62.68 0.1K
11:16 62.68 62.68 62.63 62.63 1.0K
11:17 62.63 62.63 62.63 62.63 0.2K
11:18 62.63 62.63 62.63 62.63 0.0K
11:19 62.63 62.63 62.63 62.63 0.0K
11:20 62.63 62.63 62.63 62.63 0.5K
11:21 62.63 62.63 62.63 62.63 0.0K
11:22 62.63 62.63 62.63 62.63 0.0K
11:23 62.63 62.63 62.62 62.62 0.8K
11:24 62.62 62.62 62.62 62.62 0.0K
11:25 62.62 62.62 62.62 62.62 0.1K
11:26 62.66 62.66 62.66 62.66 0.1K
11:27 62.67 62.67 62.67 62.67 0.3K
11:28 62.67 62.67 62.67 62.67 0.0K
11:29 62.67 62.67 62.67 62.67 0.1K
11:30 62.67 62.67 62.62 62.62 0.7K
11:31 62.62 62.62 62.62 62.62 0.2K
11:32 62.62 62.63 62.62 62.63 0.4K
11:33 62.63 62.64 62.63 62.64 0.3K
11:34 62.73 62.73 62.73 62.73 0.9K
11:35 62.73 62.74 62.73 62.74 0.2K
11:36 62.74 62.74 62.74 62.74 0.2K
11:37 62.74 62.74 62.74 62.74 0.0K
11:38 62.74 62.74 62.74 62.74 0.0K
11:39 62.74 62.74 62.74 62.74 0.0K
11:40 62.74 62.74 62.74 62.74 0.0K
11:41 62.74 62.80 62.74 62.80 0.6K
11:42 62.78 62.78 62.78 62.78 0.4K
11:43 62.79 62.79 62.75 62.75 0.7K
11:44 62.75 62.75 62.75 62.75 0.2K
11:45 62.75 62.75 62.75 62.75 0.0K
11:46 62.75 62.79 62.75 62.79 0.4K
11:47 62.79 62.79 62.79 62.79 0.0K
11:48 62.82 62.82 62.82 62.82 0.4K
11:49 62.87 62.87 62.87 62.87 0.5K
11:50 62.87 62.87 62.87 62.87 0.1K
11:51 62.87 62.87 62.87 62.87 0.2K
11:52 62.87 62.87 62.87 62.87 0.2K
11:53 62.87 62.87 62.83 62.86 2.5K
11:54 62.86 62.86 62.80 62.80 0.5K
11:55 62.80 62.82 62.80 62.82 0.2K
11:56 62.82 62.82 62.82 62.82 0.1K
11:57 62.82 62.82 62.82 62.82 0.2K
11:58 62.82 62.82 62.82 62.82 0.3K
11:59 62.75 62.79 62.75 62.79 2.1K
12:00 62.79 62.79 62.79 62.79 0.1K
12:01 62.79 62.79 62.79 62.79 0.1K
12:02 62.79 62.79 62.79 62.79 0.0K
12:03 62.79 62.79 62.79 62.79 0.1K
12:04 62.80 62.80 62.80 62.80 0.4K
12:05 62.80 62.80 62.80 62.80 0.0K
12:06 62.80 62.80 62.80 62.80 0.1K
12:07 62.80 62.80 62.80 62.80 0.0K
12:08 62.80 62.82 62.80 62.82 0.3K
12:09 62.82 62.82 62.82 62.82 0.2K
12:10 62.81 62.81 62.80 62.80 0.7K
12:11 62.80 62.86 62.80 62.86 0.2K
12:12 62.86 62.86 62.86 62.86 0.2K
12:13 62.86 62.86 62.86 62.86 0.2K
12:14 62.86 62.86 62.86 62.86 0.0K
12:15 62.86 62.86 62.86 62.86 0.1K
12:16 62.86 62.86 62.86 62.86 0.2K
12:17 62.86 62.86 62.86 62.86 0.1K
12:18 62.86 62.94 62.86 62.93 1.4K
12:19 62.93 62.93 62.93 62.93 0.0K
12:20 62.93 62.97 62.93 62.97 0.4K
12:21 62.97 62.97 62.97 62.97 0.5K
12:22 62.97 62.97 62.97 62.97 0.0K
12:23 62.97 62.97 62.97 62.97 0.1K
12:24 62.97 62.99 62.97 62.99 0.2K
12:25 63.00 63.00 63.00 63.00 0.4K
12:26 63.00 63.00 62.96 62.96 0.4K
12:27 62.96 62.96 62.96 62.96 0.2K
12:28 63.01 63.01 63.01 63.01 0.5K
12:29 63.00 63.00 63.00 63.00 0.2K
12:30 63.00 63.00 63.00 63.00 0.1K
12:31 63.00 63.00 63.00 63.00 1.0K
12:32 63.00 63.00 63.00 63.00 0.1K
12:33 63.00 63.00 62.95 62.95 0.3K
12:34 62.95 62.95 62.85 62.85 0.6K
12:35 62.85 62.85 62.85 62.85 0.0K
12:36 62.85 62.85 62.85 62.85 0.0K
12:37 62.85 62.85 62.85 62.85 0.1K
12:38 62.95 62.95 62.95 62.95 0.7K
12:39 62.95 62.95 62.95 62.95 0.1K
12:40 62.95 62.96 62.95 62.96 0.2K
12:41 62.96 62.96 62.95 62.95 0.7K
12:42 62.95 62.97 62.95 62.97 0.1K
12:43 62.97 62.97 62.97 62.97 0.2K
12:44 62.97 62.97 62.97 62.97 0.0K
12:45 62.97 62.97 62.97 62.97 0.2K
12:46 62.97 63.01 62.97 63.01 0.7K
12:47 63.01 63.01 63.01 63.01 0.4K
12:48 63.01 63.01 63.01 63.01 0.3K
12:49 63.01 63.01 63.01 63.01 0.7K
12:50 63.00 63.00 63.00 63.00 0.4K
12:51 63.06 63.09 63.06 63.09 1.2K
12:52 63.15 63.15 63.12 63.14 1.2K
12:53 63.14 63.14 63.14 63.14 1.2K
12:54 63.14 63.14 63.14 63.14 0.6K
12:55 63.14 63.14 63.14 63.14 0.3K
12:56 63.20 63.21 63.20 63.21 1.3K
12:57 63.21 63.22 63.21 63.22 1.0K
12:58 63.22 63.23 63.22 63.23 2.9K
12:59 63.26 63.28 63.26 63.28 2.3K
13:00 63.27 63.32 63.25 63.25 6.1K
13:01 63.31 63.31 63.31 63.31 30.4K
13:02 63.31 63.31 63.31 63.31 0.0K
13:03 63.31 63.31 63.31 63.31 0.0K
13:04 63.31 63.31 63.31 63.31 0.0K
13:05 63.31 63.31 63.31 63.31 0.0K
13:06 63.31 63.31 63.31 63.31 0.0K
13:07 63.31 63.31 63.31 63.31 0.0K
13:08 63.31 63.31 63.31 63.31 0.0K
13:09 63.31 63.31 63.31 63.31 0.0K
13:10 63.31 63.31 63.31 63.31 0.0K
13:11 63.31 63.31 63.31 63.31 0.0K
13:12 63.31 63.31 63.31 63.31 0.0K
13:13 63.31 63.31 63.31 63.31 0.0K
13:14 63.31 63.31 63.31 63.31 0.0K
13:15 63.31 63.31 63.31 63.31 0.0K
13:16 63.31 63.31 63.31 63.31 0.0K
13:17 63.31 63.31 63.31 63.31 0.0K
13:18 63.31 63.31 63.31 63.31 0.0K
13:19 63.31 63.31 63.31 63.31 0.0K
13:20 63.31 63.31 63.31 63.31 0.0K
13:21 63.31 63.31 63.31 63.31 0.0K
13:22 63.31 63.31 63.31 63.31 0.0K
13:23 63.31 63.31 63.31 63.31 0.0K
13:24 63.31 63.31 63.31 63.31 0.0K
13:25 63.31 63.31 63.31 63.31 0.0K
13:26 63.31 63.31 63.31 63.31 0.0K
13:27 63.31 63.31 63.31 63.31 0.0K
13:28 63.31 63.31 63.31 63.31 0.0K
13:29 63.31 63.31 63.31 63.31 0.0K
13:30 63.31 63.31 63.31 63.31 0.0K
13:31 63.31 63.31 63.31 63.31 0.0K
13:32 63.31 63.31 63.31 63.31 0.0K
13:33 63.31 63.31 63.31 63.31 0.0K
13:34 63.31 63.31 63.31 63.31 0.0K
13:35 63.31 63.31 63.31 63.31 0.0K
13:36 63.31 63.31 63.31 63.31 0.0K
13:37 63.31 63.31 63.31 63.31 0.0K
13:38 63.31 63.31 63.31 63.31 0.0K
13:39 63.31 63.31 63.31 63.31 0.0K
13:40 63.31 63.31 63.31 63.31 0.0K
13:41 63.31 63.31 63.31 63.31 0.0K
13:42 63.31 63.31 63.31 63.31 0.0K
13:43 63.31 63.31 63.31 63.31 0.0K
13:44 63.31 63.31 63.31 63.31 0.0K
13:45 63.31 63.31 63.31 63.31 0.0K
13:46 63.31 63.31 63.31 63.31 0.0K
13:47 63.31 63.31 63.31 63.31 0.0K
13:48 63.31 63.31 63.31 63.31 0.0K
13:49 63.31 63.31 63.31 63.31 0.0K
13:50 63.31 63.31 63.31 63.31 0.0K
13:51 63.31 63.31 63.31 63.31 0.0K
13:52 63.31 63.31 63.31 63.31 0.0K
13:53 63.31 63.31 63.31 63.31 0.0K
13:54 63.31 63.31 63.31 63.31 0.0K
13:55 63.31 63.31 63.31 63.31 0.0K
13:56 63.31 63.31 63.31 63.31 0.0K
13:57 63.31 63.31 63.31 63.31 0.0K
13:58 63.31 63.31 63.31 63.31 0.0K
13:59 63.31 63.31 63.31 63.31 0.0K
14:00 63.31 63.31 63.31 63.31 0.0K
14:01 63.31 63.31 63.31 63.31 0.0K
14:02 63.31 63.31 63.31 63.31 0.0K
14:03 63.31 63.31 63.31 63.31 0.0K
14:04 63.31 63.31 63.31 63.31 0.0K
14:05 63.31 63.31 63.31 63.31 0.0K
14:06 63.31 63.31 63.31 63.31 0.0K
14:07 63.31 63.31 63.31 63.31 0.0K
14:08 63.31 63.31 63.31 63.31 0.0K
14:09 63.31 63.31 63.31 63.31 0.0K
14:10 63.31 63.31 63.31 63.31 0.0K
14:11 63.31 63.31 63.31 63.31 0.0K
14:12 63.31 63.31 63.31 63.31 0.0K
14:13 63.31 63.31 63.31 63.31 0.0K
14:14 63.31 63.31 63.31 63.31 0.0K
14:15 63.31 63.31 63.31 63.31 0.0K
14:16 63.31 63.31 63.31 63.31 0.0K
14:17 63.31 63.31 63.31 63.31 0.0K
14:18 63.31 63.31 63.31 63.31 0.0K
14:19 63.31 63.31 63.31 63.31 0.0K
14:20 63.31 63.31 63.31 63.31 0.0K
14:21 63.31 63.31 63.31 63.31 0.0K
14:22 63.31 63.31 63.31 63.31 0.0K
14:23 63.31 63.31 63.31 63.31 0.0K
14:24 63.31 63.31 63.31 63.31 0.0K
14:25 63.31 63.31 63.31 63.31 0.0K
14:26 63.31 63.31 63.31 63.31 0.0K
14:27 63.31 63.31 63.31 63.31 0.0K
14:28 63.31 63.31 63.31 63.31 0.0K
14:29 63.31 63.31 63.31 63.31 0.0K
14:30 63.31 63.31 63.31 63.31 0.0K
14:31 63.31 63.31 63.31 63.31 0.0K
14:32 63.31 63.31 63.31 63.31 0.0K
14:33 63.31 63.31 63.31 63.31 0.0K
14:34 63.31 63.31 63.31 63.31 0.0K
14:35 63.31 63.31 63.31 63.31 0.0K
14:36 63.31 63.31 63.31 63.31 0.0K
14:37 63.31 63.31 63.31 63.31 0.0K
14:38 63.31 63.31 63.31 63.31 0.0K
14:39 63.31 63.31 63.31 63.31 0.0K
14:40 63.31 63.31 63.31 63.31 0.0K
14:41 63.31 63.31 63.31 63.31 0.0K
14:42 63.31 63.31 63.31 63.31 0.0K
14:43 63.31 63.31 63.31 63.31 0.0K
14:44 63.31 63.31 63.31 63.31 0.0K
14:45 63.31 63.31 63.31 63.31 0.0K
14:46 63.31 63.31 63.31 63.31 0.0K
14:47 63.31 63.31 63.31 63.31 0.0K
14:48 63.31 63.31 63.31 63.31 0.0K
14:49 63.31 63.31 63.31 63.31 0.0K
14:50 63.31 63.31 63.31 63.31 0.0K
14:51 63.31 63.31 63.31 63.31 0.0K
14:52 63.31 63.31 63.31 63.31 0.0K
14:53 63.31 63.31 63.31 63.31 0.0K
14:54 63.31 63.31 63.31 63.31 0.0K
14:55 63.31 63.31 63.31 63.31 0.0K
14:56 63.31 63.31 63.31 63.31 0.0K
14:57 63.31 63.31 63.31 63.31 0.0K
14:58 63.31 63.31 63.31 63.31 0.0K
14:59 63.31 63.31 63.31 63.31 0.0K
15:00 63.31 63.31 63.31 63.31 0.0K
15:01 63.31 63.31 63.31 63.31 0.0K
15:02 63.31 63.31 63.31 63.31 0.0K
15:03 63.31 63.31 63.31 63.31 0.0K
15:04 63.31 63.31 63.31 63.31 0.0K
15:05 63.31 63.31 63.31 63.31 0.0K
15:06 63.31 63.31 63.31 63.31 0.0K
15:07 63.31 63.31 63.31 63.31 0.0K
15:08 63.31 63.31 63.31 63.31 0.0K
15:09 63.31 63.31 63.31 63.31 0.0K
15:10 63.31 63.31 63.31 63.31 0.0K
15:11 63.31 63.31 63.31 63.31 0.0K
15:12 63.31 63.31 63.31 63.31 0.0K
15:13 63.31 63.31 63.31 63.31 0.0K
15:14 63.31 63.31 63.31 63.31 0.0K
15:15 63.31 63.31 63.31 63.31 0.0K
15:16 63.31 63.31 63.31 63.31 0.0K
15:17 63.31 63.31 63.31 63.31 0.0K
15:18 63.31 63.31 63.31 63.31 0.0K
15:19 63.31 63.31 63.31 63.31 0.0K
15:20 63.31 63.31 63.31 63.31 0.0K
15:21 63.31 63.31 63.31 63.31 0.0K
15:22 63.31 63.31 63.31 63.31 0.0K
15:23 63.31 63.31 63.31 63.31 0.0K
15:24 63.31 63.31 63.31 63.31 0.0K
15:25 63.31 63.31 63.31 63.31 0.0K
15:26 63.31 63.31 63.31 63.31 0.0K
15:27 63.31 63.31 63.31 63.31 0.0K
15:28 63.31 63.31 63.31 63.31 0.0K
15:29 63.31 63.31 63.31 63.31 0.0K
15:30 63.31 63.31 63.31 63.31 0.0K
15:31 63.31 63.31 63.31 63.31 0.0K
15:32 63.31 63.31 63.31 63.31 0.0K
15:33 63.31 63.31 63.31 63.31 0.0K
15:34 63.31 63.31 63.31 63.31 0.0K
15:35 63.31 63.31 63.31 63.31 0.0K
15:36 63.31 63.31 63.31 63.31 0.0K
15:37 63.31 63.31 63.31 63.31 0.0K
15:38 63.31 63.31 63.31 63.31 0.0K
15:39 63.31 63.31 63.31 63.31 0.0K
15:40 63.31 63.31 63.31 63.31 0.0K
15:41 63.31 63.31 63.31 63.31 0.0K
15:42 63.31 63.31 63.31 63.31 0.0K
15:43 63.31 63.31 63.31 63.31 0.0K
15:44 63.31 63.31 63.31 63.31 0.0K
15:45 63.31 63.31 63.31 63.31 0.0K
15:46 63.31 63.31 63.31 63.31 0.0K
15:47 63.31 63.31 63.31 63.31 0.0K
15:48 63.31 63.31 63.31 63.31 0.0K
15:49 63.31 63.31 63.31 63.31 0.0K
15:50 63.31 63.31 63.31 63.31 0.0K
15:51 63.31 63.31 63.31 63.31 0.0K
15:52 63.31 63.31 63.31 63.31 0.0K
15:53 63.31 63.31 63.31 63.31 0.0K
15:54 63.31 63.31 63.31 63.31 0.0K
15:55 63.31 63.31 63.31 63.31 0.0K
15:56 63.31 63.31 63.31 63.31 0.0K
15:57 63.31 63.31 63.31 63.31 0.0K
15:58 63.31 63.31 63.31 63.31 0.0K
15:59 63.31 63.31 63.31 63.31 0.0K
16:00 63.31 63.31 63.31 63.31 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음