Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.94 64.00 62.67 62.90 5.4K
09:32 62.90 62.90 62.90 62.90 0.0K
09:33 62.90 62.90 62.90 62.90 0.0K
09:34 62.90 62.90 62.90 62.90 0.0K
09:35 62.90 62.90 62.90 62.90 0.0K
09:36 62.90 62.90 62.90 62.90 0.0K
09:37 62.90 62.90 62.90 62.90 0.0K
09:38 62.90 62.90 62.90 62.90 0.2K
09:39 62.90 62.90 62.90 62.90 0.0K
09:40 62.90 62.90 62.90 62.90 0.0K
09:41 62.90 62.90 62.90 62.90 0.0K
09:42 62.90 62.90 62.90 62.90 0.0K
09:43 62.90 62.90 62.85 62.85 0.3K
09:44 62.85 62.85 62.85 62.85 0.1K
09:45 62.85 62.85 62.85 62.85 0.0K
09:46 62.85 62.85 62.85 62.85 0.0K
09:47 62.85 62.85 62.85 62.85 0.1K
09:48 62.85 62.85 62.85 62.85 0.0K
09:49 62.85 62.85 62.85 62.85 0.4K
09:50 62.85 63.01 62.85 63.01 0.5K
09:51 63.01 63.01 63.01 63.01 0.0K
09:52 63.01 63.01 63.01 63.01 0.0K
09:53 63.01 63.01 63.01 63.01 0.0K
09:54 62.78 62.90 62.74 62.74 1.5K
09:55 62.72 62.72 62.72 62.72 0.3K
09:56 62.72 62.72 62.72 62.72 0.0K
09:57 62.72 62.72 62.72 62.72 0.8K
09:58 62.72 62.72 62.72 62.72 0.0K
09:59 62.72 62.82 62.72 62.82 0.1K
10:00 62.82 62.82 62.82 62.82 0.2K
10:01 62.82 62.82 62.82 62.82 0.1K
10:02 62.82 62.82 62.82 62.82 0.0K
10:03 62.77 62.84 62.77 62.84 0.5K
10:04 62.84 62.84 62.84 62.84 0.0K
10:05 62.84 62.84 62.84 62.84 0.1K
10:06 62.84 62.84 62.84 62.84 0.2K
10:07 62.84 62.84 62.75 62.75 0.3K
10:08 62.75 62.75 62.75 62.75 0.0K
10:09 62.65 62.75 62.65 62.75 0.5K
10:10 62.75 62.75 62.75 62.75 0.1K
10:11 62.75 62.75 62.75 62.75 0.1K
10:12 62.75 62.75 62.75 62.75 0.3K
10:13 62.75 62.75 62.75 62.75 0.0K
10:14 62.89 62.89 62.89 62.89 0.1K
10:15 62.69 62.78 62.69 62.78 0.9K
10:16 62.78 62.93 62.78 62.93 0.4K
10:17 62.93 62.93 62.93 62.93 0.1K
10:18 62.93 62.93 62.93 62.93 0.0K
10:19 62.93 62.96 62.93 62.96 0.1K
10:20 62.96 62.96 62.96 62.96 0.1K
10:21 62.96 62.96 62.96 62.96 0.0K
10:22 62.96 62.96 62.96 62.96 0.8K
10:23 62.96 63.02 62.96 63.02 1.4K
10:24 63.07 63.07 63.07 63.07 0.5K
10:25 63.07 63.07 63.07 63.07 0.0K
10:26 63.07 63.07 63.07 63.07 0.0K
10:27 63.07 63.07 62.95 62.95 0.7K
10:28 62.95 62.95 62.95 62.95 0.0K
10:29 62.95 62.95 62.95 62.95 0.1K
10:30 62.95 62.95 62.95 62.95 0.2K
10:31 62.95 62.95 62.95 62.95 0.2K
10:32 62.95 62.95 62.95 62.95 0.0K
10:33 62.95 63.02 62.95 63.02 0.3K
10:34 63.02 63.02 63.02 63.02 0.2K
10:35 62.98 62.98 62.98 62.98 0.1K
10:36 62.98 62.98 62.98 62.98 0.1K
10:37 62.98 62.98 62.98 62.98 0.0K
10:38 62.98 62.98 62.98 62.98 0.1K
10:39 62.98 62.98 62.94 62.94 0.4K
10:40 62.94 62.94 62.94 62.94 0.3K
10:41 62.94 62.96 62.94 62.96 0.4K
10:42 62.96 62.96 62.96 62.96 0.1K
10:43 62.91 62.91 62.89 62.89 1.3K
10:44 62.83 62.83 62.83 62.83 0.2K
10:45 62.83 62.83 62.83 62.83 0.3K
10:46 62.83 62.83 62.79 62.79 0.6K
10:47 62.85 62.85 62.85 62.85 1.6K
10:48 62.85 62.85 62.85 62.85 0.3K
10:49 62.85 62.90 62.85 62.90 0.5K
10:50 62.90 62.90 62.90 62.90 0.2K
10:51 62.94 62.94 62.94 62.94 0.6K
10:52 62.94 62.94 62.94 62.94 0.0K
10:53 62.94 62.96 62.87 62.96 1.1K
10:54 62.96 62.96 62.90 62.90 1.1K
10:55 62.90 62.90 62.90 62.90 0.0K
10:56 62.90 62.90 62.90 62.90 0.2K
10:57 62.90 63.04 62.90 63.04 0.3K
10:58 63.04 63.04 63.04 63.04 0.0K
10:59 63.04 63.06 63.04 63.06 0.2K
11:00 63.06 63.10 63.06 63.10 0.3K
11:01 63.10 63.10 63.10 63.10 0.0K
11:02 63.10 63.10 63.10 63.10 0.0K
11:03 63.10 63.10 63.10 63.10 0.1K
11:04 63.10 63.13 63.10 63.13 0.2K
11:05 63.13 63.13 63.13 63.13 0.0K
11:06 63.13 63.13 63.13 63.13 0.1K
11:07 63.13 63.13 63.13 63.13 0.1K
11:08 63.13 63.13 63.13 63.13 0.1K
11:09 63.13 63.13 63.11 63.11 0.2K
11:10 63.11 63.11 63.11 63.11 0.0K
11:11 63.11 63.16 63.11 63.16 0.5K
11:12 63.16 63.16 63.16 63.16 0.0K
11:13 63.16 63.16 63.16 63.16 0.1K
11:14 63.16 63.16 63.16 63.16 0.3K
11:15 63.21 63.21 63.20 63.20 0.4K
11:16 63.20 63.22 63.20 63.22 0.4K
11:17 63.22 63.22 63.22 63.22 0.0K
11:18 63.22 63.22 63.17 63.17 1.4K
11:19 63.17 63.17 63.17 63.17 0.1K
11:20 63.17 63.17 63.17 63.17 0.1K
11:21 63.17 63.17 63.17 63.17 0.0K
11:22 63.17 63.19 63.17 63.19 0.3K
11:23 63.19 63.19 63.19 63.19 0.0K
11:24 63.19 63.19 63.19 63.19 0.0K
11:25 63.19 63.19 63.19 63.19 0.2K
11:26 63.19 63.19 63.12 63.12 0.7K
11:27 63.12 63.12 63.10 63.11 1.0K
11:28 63.11 63.20 63.11 63.20 0.9K
11:29 63.20 63.20 63.20 63.20 0.2K
11:30 63.20 63.25 63.20 63.25 0.2K
11:31 63.25 63.25 63.25 63.25 0.1K
11:32 63.25 63.25 63.20 63.20 0.8K
11:33 63.20 63.20 63.20 63.20 0.0K
11:34 63.20 63.20 63.20 63.20 0.1K
11:35 63.20 63.20 63.20 63.20 0.0K
11:36 63.20 63.20 63.20 63.20 0.0K
11:37 63.20 63.20 63.11 63.11 0.9K
11:38 63.14 63.14 63.14 63.14 1.2K
11:39 63.14 63.14 63.06 63.06 0.3K
11:40 63.07 63.10 63.07 63.10 1.4K
11:41 63.10 63.10 63.10 63.10 0.0K
11:42 63.10 63.10 63.10 63.10 0.0K
11:43 63.07 63.07 63.07 63.07 0.3K
11:44 63.07 63.07 63.07 63.07 0.3K
11:45 63.07 63.07 63.07 63.07 0.1K
11:46 63.07 63.07 63.07 63.07 0.0K
11:47 63.07 63.07 63.07 63.07 0.1K
11:48 63.07 63.07 63.07 63.07 0.1K
11:49 63.07 63.07 63.07 63.07 0.0K
11:50 63.07 63.07 63.07 63.07 0.0K
11:51 63.07 63.07 63.07 63.07 0.0K
11:52 63.07 63.15 63.07 63.15 0.6K
11:53 63.18 63.18 63.18 63.18 0.4K
11:54 63.18 63.18 63.18 63.18 0.0K
11:55 63.18 63.18 63.18 63.18 0.1K
11:56 63.18 63.18 63.18 63.18 0.2K
11:57 63.18 63.18 63.18 63.18 0.1K
11:58 63.18 63.18 63.18 63.18 0.1K
11:59 63.18 63.18 63.18 63.18 0.0K
12:00 63.18 63.18 63.18 63.18 0.1K
12:01 63.18 63.18 63.18 63.18 0.2K
12:02 63.18 63.18 63.18 63.18 0.0K
12:03 63.18 63.18 63.18 63.18 0.2K
12:04 63.12 63.12 63.12 63.12 0.1K
12:05 63.12 63.12 63.12 63.12 0.0K
12:06 63.12 63.12 63.12 63.12 0.0K
12:07 63.12 63.12 63.12 63.12 0.1K
12:08 63.17 63.17 63.17 63.17 0.4K
12:09 63.17 63.17 63.17 63.17 0.1K
12:10 63.17 63.17 63.17 63.17 0.1K
12:11 63.17 63.17 63.17 63.17 0.0K
12:12 63.17 63.17 63.17 63.17 0.1K
12:13 63.17 63.17 63.17 63.17 0.1K
12:14 63.18 63.18 63.18 63.18 0.4K
12:15 63.18 63.18 63.18 63.18 0.1K
12:16 63.13 63.13 63.13 63.13 0.3K
12:17 63.13 63.13 63.13 63.13 0.1K
12:18 63.18 63.18 63.18 63.18 0.2K
12:19 63.18 63.18 63.18 63.18 0.1K
12:20 63.18 63.18 63.18 63.18 0.1K
12:21 63.18 63.18 63.18 63.18 0.0K
12:22 63.18 63.18 63.18 63.18 0.1K
12:23 63.18 63.18 63.18 63.18 0.2K
12:24 63.18 63.18 63.18 63.18 0.4K
12:25 63.14 63.14 63.14 63.14 0.2K
12:26 63.14 63.14 63.14 63.14 0.0K
12:27 63.14 63.14 63.05 63.05 0.8K
12:28 63.05 63.05 63.05 63.05 0.1K
12:29 63.05 63.05 63.05 63.05 0.2K
12:30 63.08 63.08 63.08 63.08 1.2K
12:31 63.08 63.08 63.08 63.08 0.1K
12:32 63.08 63.08 62.97 62.97 0.2K
12:33 62.97 63.05 62.97 63.05 0.3K
12:34 63.05 63.05 63.05 63.05 0.0K
12:35 63.05 63.05 63.05 63.05 0.1K
12:36 63.05 63.05 63.05 63.05 0.0K
12:37 63.05 63.05 63.05 63.05 0.0K
12:38 63.05 63.05 63.05 63.05 0.0K
12:39 63.05 63.11 63.05 63.11 0.3K
12:40 63.11 63.11 63.11 63.11 0.1K
12:41 63.11 63.11 63.11 63.11 0.1K
12:42 63.11 63.11 63.11 63.11 0.2K
12:43 63.11 63.11 63.11 63.11 0.1K
12:44 63.11 63.11 63.11 63.11 0.0K
12:45 63.11 63.11 63.11 63.11 0.0K
12:46 63.11 63.12 63.11 63.12 0.1K
12:47 63.12 63.12 63.12 63.12 0.1K
12:48 63.12 63.12 63.12 63.12 0.2K
12:49 63.08 63.08 63.08 63.08 0.5K
12:50 63.08 63.08 63.08 63.08 0.2K
12:51 63.08 63.08 63.08 63.08 0.2K
12:52 63.08 63.08 63.08 63.08 0.1K
12:53 63.08 63.08 63.08 63.08 0.1K
12:54 63.08 63.08 63.08 63.08 0.1K
12:55 63.08 63.08 63.08 63.08 0.1K
12:56 63.08 63.17 63.08 63.17 0.4K
12:57 63.17 63.17 63.16 63.16 0.3K
12:58 63.16 63.16 63.16 63.16 0.0K
12:59 63.16 63.16 63.08 63.12 0.6K
13:00 63.12 63.12 63.12 63.12 0.0K
13:01 63.12 63.12 63.12 63.12 0.1K
13:02 63.12 63.12 63.12 63.12 0.1K
13:03 63.12 63.12 63.12 63.12 0.4K
13:04 63.12 63.12 63.12 63.12 0.1K
13:05 63.12 63.17 63.12 63.17 0.3K
13:06 63.17 63.17 63.17 63.17 0.0K
13:07 63.17 63.17 63.17 63.17 0.4K
13:08 63.17 63.17 63.17 63.17 0.0K
13:09 63.17 63.17 63.17 63.17 0.1K
13:10 63.17 63.17 63.17 63.17 0.2K
13:11 63.17 63.17 63.14 63.14 0.4K
13:12 63.18 63.18 63.18 63.18 1.0K
13:13 63.18 63.18 63.18 63.18 0.2K
13:14 63.18 63.18 63.18 63.18 0.0K
13:15 63.18 63.18 63.18 63.18 0.1K
13:16 63.18 63.18 63.18 63.18 0.1K
13:17 63.18 63.18 63.18 63.18 0.2K
13:18 63.18 63.27 63.18 63.27 0.1K
13:19 63.27 63.27 63.24 63.24 0.3K
13:20 63.24 63.24 63.24 63.24 0.2K
13:21 63.24 63.24 63.24 63.24 0.0K
13:22 63.24 63.24 63.24 63.24 0.0K
13:23 63.24 63.24 63.24 63.24 0.0K
13:24 63.24 63.24 63.24 63.24 0.0K
13:25 63.27 63.27 63.27 63.27 0.2K
13:26 63.27 63.33 63.27 63.33 0.7K
13:27 63.33 63.33 63.33 63.33 0.1K
13:28 63.33 63.34 63.33 63.34 0.1K
13:29 63.34 63.34 63.34 63.34 0.3K
13:30 63.34 63.34 63.34 63.34 0.1K
13:31 63.34 63.34 63.34 63.34 0.1K
13:32 63.34 63.34 63.26 63.26 0.3K
13:33 63.26 63.26 63.26 63.26 0.0K
13:34 63.26 63.26 63.26 63.26 0.0K
13:35 63.26 63.26 63.26 63.26 0.1K
13:36 63.26 63.26 63.26 63.26 0.1K
13:37 63.23 63.23 63.23 63.23 0.3K
13:38 63.23 63.23 63.23 63.23 0.1K
13:39 63.23 63.24 63.23 63.24 0.5K
13:40 63.22 63.22 63.22 63.22 0.1K
13:41 63.22 63.22 63.18 63.18 0.8K
13:42 63.18 63.18 63.18 63.18 0.2K
13:43 63.18 63.18 63.18 63.18 0.5K
13:44 63.18 63.18 63.18 63.18 0.2K
13:45 63.18 63.18 63.18 63.18 0.1K
13:46 63.18 63.18 63.18 63.18 0.0K
13:47 63.18 63.18 63.18 63.18 0.1K
13:48 63.18 63.18 63.18 63.18 0.1K
13:49 63.18 63.18 63.18 63.18 0.2K
13:50 63.18 63.18 63.18 63.18 0.0K
13:51 63.18 63.19 63.18 63.19 0.2K
13:52 63.19 63.19 63.19 63.19 0.1K
13:53 63.19 63.19 63.18 63.18 0.3K
13:54 63.18 63.18 63.18 63.18 0.1K
13:55 63.18 63.18 63.18 63.18 0.1K
13:56 63.21 63.21 63.21 63.21 0.5K
13:57 63.21 63.21 63.21 63.21 0.1K
13:58 63.21 63.21 63.15 63.15 0.5K
13:59 63.15 63.15 63.14 63.14 0.4K
14:00 63.14 63.14 63.14 63.14 0.1K
14:01 63.14 63.14 63.14 63.14 0.0K
14:02 63.14 63.14 63.14 63.14 0.1K
14:03 63.14 63.14 63.14 63.14 0.0K
14:04 63.14 63.16 63.14 63.16 0.4K
14:05 63.16 63.20 63.16 63.20 4.6K
14:06 63.25 63.25 63.25 63.25 1.7K
14:07 63.25 63.25 63.25 63.25 0.1K
14:08 63.25 63.25 63.25 63.25 0.1K
14:09 63.25 63.25 63.25 63.25 0.0K
14:10 63.21 63.21 63.21 63.21 0.3K
14:11 63.21 63.21 63.21 63.21 0.1K
14:12 63.21 63.21 63.21 63.21 0.3K
14:13 63.21 63.23 63.21 63.23 0.3K
14:14 63.23 63.23 63.23 63.23 0.1K
14:15 63.23 63.23 63.23 63.23 0.0K
14:16 63.23 63.27 63.23 63.27 0.8K
14:17 63.27 63.27 63.27 63.27 0.0K
14:18 63.21 63.21 63.21 63.21 0.2K
14:19 63.21 63.21 63.11 63.11 6.2K
14:20 63.11 63.18 63.11 63.18 0.5K
14:21 63.18 63.18 63.18 63.18 0.2K
14:22 63.18 63.18 63.18 63.18 0.3K
14:23 63.18 63.26 63.18 63.26 0.4K
14:24 63.26 63.26 63.26 63.26 0.2K
14:25 63.26 63.26 63.26 63.26 0.1K
14:26 63.26 63.26 63.26 63.26 0.1K
14:27 63.26 63.26 63.22 63.22 0.3K
14:28 63.22 63.26 63.22 63.26 0.1K
14:29 63.26 63.26 63.26 63.26 0.3K
14:30 63.26 63.26 63.18 63.18 0.5K
14:31 63.18 63.18 63.18 63.18 0.1K
14:32 63.18 63.18 63.18 63.18 0.2K
14:33 63.21 63.21 63.21 63.21 0.7K
14:34 63.21 63.21 63.21 63.21 0.1K
14:35 63.21 63.21 63.21 63.21 0.1K
14:36 63.21 63.21 63.21 63.21 0.2K
14:37 63.21 63.21 63.21 63.21 0.1K
14:38 63.21 63.21 63.21 63.21 0.1K
14:39 63.12 63.16 63.12 63.16 1.2K
14:40 63.16 63.16 63.16 63.16 0.1K
14:41 63.16 63.16 63.16 63.16 0.1K
14:42 63.16 63.16 63.16 63.16 0.0K
14:43 63.16 63.16 63.16 63.16 0.5K
14:44 63.17 63.17 63.14 63.14 0.5K
14:45 63.20 63.20 63.15 63.15 0.4K
14:46 63.15 63.15 63.15 63.15 0.2K
14:47 63.15 63.15 63.15 63.15 0.0K
14:48 63.15 63.15 63.15 63.15 0.1K
14:49 63.15 63.15 63.15 63.15 0.2K
14:50 63.15 63.15 63.15 63.15 0.2K
14:51 63.15 63.15 63.15 63.15 0.2K
14:52 63.15 63.15 63.15 63.15 0.1K
14:53 63.15 63.15 63.15 63.15 0.3K
14:54 63.15 63.16 63.15 63.16 1.0K
14:55 63.16 63.16 63.16 63.16 0.1K
14:56 63.16 63.16 63.16 63.16 0.2K
14:57 63.16 63.24 63.16 63.24 1.4K
14:58 63.24 63.24 63.24 63.24 0.0K
14:59 63.24 63.24 63.24 63.24 0.0K
15:00 63.26 63.26 63.26 63.26 0.4K
15:01 63.26 63.26 63.26 63.26 0.0K
15:02 63.26 63.26 63.25 63.25 0.4K
15:03 63.25 63.25 63.25 63.25 0.0K
15:04 63.25 63.26 63.23 63.26 0.7K
15:05 63.26 63.26 63.26 63.26 0.1K
15:06 63.27 63.27 63.27 63.27 0.5K
15:07 63.27 63.27 63.26 63.26 0.7K
15:08 63.26 63.31 63.26 63.31 0.7K
15:09 63.31 63.31 63.31 63.31 0.1K
15:10 63.31 63.31 63.31 63.31 0.2K
15:11 63.31 63.31 63.31 63.31 0.1K
15:12 63.31 63.31 63.31 63.31 0.1K
15:13 63.31 63.31 63.31 63.31 0.2K
15:14 63.31 63.31 63.29 63.31 1.5K
15:15 63.31 63.31 63.27 63.27 0.9K
15:16 63.27 63.27 63.27 63.27 0.3K
15:17 63.27 63.27 63.27 63.27 0.1K
15:18 63.23 63.23 63.23 63.23 1.1K
15:19 63.23 63.23 63.23 63.23 0.1K
15:20 63.23 63.23 63.23 63.23 0.1K
15:21 63.25 63.26 63.23 63.26 1.6K
15:22 63.26 63.26 63.26 63.26 0.1K
15:23 63.24 63.26 63.23 63.26 0.7K
15:24 63.26 63.26 63.26 63.26 0.2K
15:25 63.26 63.26 63.26 63.26 0.1K
15:26 63.26 63.26 63.26 63.26 0.3K
15:27 63.26 63.26 63.26 63.26 0.6K
15:28 63.26 63.26 63.26 63.26 0.2K
15:29 63.26 63.26 63.26 63.26 0.3K
15:30 63.26 63.26 63.26 63.26 0.4K
15:31 63.26 63.26 63.24 63.24 0.4K
15:32 63.24 63.24 63.24 63.24 0.2K
15:33 63.24 63.27 63.24 63.27 1.2K
15:34 63.29 63.29 63.29 63.29 0.6K
15:35 63.29 63.31 63.29 63.31 0.7K
15:36 63.31 63.31 63.31 63.31 0.4K
15:37 63.33 63.33 63.33 63.33 0.3K
15:38 63.33 63.33 63.33 63.33 0.4K
15:39 63.36 63.36 63.36 63.36 0.8K
15:40 63.36 63.36 63.34 63.34 1.0K
15:41 63.34 63.35 63.34 63.35 1.2K
15:42 63.35 63.39 63.35 63.39 0.8K
15:43 63.41 63.41 63.37 63.37 0.7K
15:44 63.37 63.46 63.37 63.46 2.0K
15:45 63.46 63.47 63.46 63.47 0.7K
15:46 63.47 63.48 63.47 63.48 0.6K
15:47 63.48 63.53 63.48 63.53 0.5K
15:48 63.53 63.59 63.53 63.58 0.7K
15:49 63.58 63.59 63.58 63.59 0.7K
15:50 63.59 63.61 63.59 63.61 1.9K
15:51 63.56 63.56 63.56 63.56 1.5K
15:52 63.56 63.56 63.55 63.55 1.6K
15:53 63.55 63.55 63.55 63.55 0.6K
15:54 63.54 63.54 63.54 63.54 0.4K
15:55 63.59 63.60 63.59 63.60 2.9K
15:56 63.55 63.57 63.55 63.57 3.9K
15:57 63.57 63.61 63.57 63.61 2.8K
15:58 63.61 63.61 63.59 63.60 3.9K
15:59 63.63 63.63 63.60 63.63 6.8K
16:00 63.64 63.64 63.59 63.59 112.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음