Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.16 64.22 63.16 63.41 3.6K
09:32 63.41 63.41 63.23 63.23 0.6K
09:33 62.93 62.93 62.93 62.93 0.4K
09:34 62.93 62.93 62.93 62.93 0.0K
09:35 62.93 62.93 62.93 62.93 0.0K
09:36 63.45 63.45 63.22 63.22 1.3K
09:37 63.26 63.26 63.26 63.26 0.2K
09:38 63.26 63.26 63.26 63.26 0.0K
09:39 63.26 63.26 63.26 63.26 0.0K
09:40 63.26 63.26 63.26 63.26 0.1K
09:41 63.26 63.49 63.26 63.49 0.1K
09:42 63.49 63.49 63.49 63.49 0.1K
09:43 63.50 63.50 63.50 63.50 0.2K
09:44 63.50 63.50 63.50 63.50 0.1K
09:45 63.50 63.50 63.50 63.50 0.0K
09:46 63.50 63.50 63.50 63.50 0.1K
09:47 63.50 63.50 63.50 63.50 0.0K
09:48 63.50 63.50 63.50 63.50 0.0K
09:49 63.50 63.55 63.50 63.55 0.3K
09:50 63.55 63.55 63.55 63.55 0.1K
09:51 63.55 63.55 63.55 63.55 0.1K
09:52 63.53 63.53 63.53 63.53 0.1K
09:53 63.53 63.53 63.53 63.53 0.0K
09:54 63.53 63.53 63.53 63.53 0.0K
09:55 63.53 63.55 63.53 63.55 2.5K
09:56 63.55 63.55 63.43 63.43 1.2K
09:57 63.43 63.43 63.43 63.43 0.4K
09:58 63.43 63.43 63.43 63.43 0.0K
09:59 63.43 63.43 63.43 63.43 0.0K
10:00 63.34 63.34 63.34 63.34 0.4K
10:01 63.34 63.34 63.34 63.34 0.2K
10:02 63.26 63.26 63.26 63.26 0.6K
10:03 63.22 63.22 63.22 63.22 2.0K
10:04 63.22 63.22 63.22 63.22 0.3K
10:05 63.22 63.22 63.22 63.22 0.1K
10:06 63.22 63.22 63.22 63.22 0.2K
10:07 63.22 63.22 63.22 63.22 0.1K
10:08 63.22 63.22 63.22 63.22 0.2K
10:09 63.22 63.22 63.22 63.22 0.1K
10:10 63.02 63.02 63.02 63.02 0.1K
10:11 63.02 63.03 63.02 63.03 0.2K
10:12 63.03 63.03 63.03 63.03 0.1K
10:13 63.03 63.03 63.03 63.03 0.0K
10:14 63.03 63.03 63.03 63.03 0.3K
10:15 63.03 63.03 63.03 63.03 0.0K
10:16 63.03 63.03 62.95 62.95 0.1K
10:17 62.95 62.95 62.95 62.95 0.2K
10:18 62.95 62.95 62.95 62.95 0.1K
10:19 62.95 62.95 62.95 62.95 0.1K
10:20 62.95 62.95 62.95 62.95 0.1K
10:21 62.95 62.95 62.89 62.89 0.1K
10:22 62.89 62.91 62.89 62.91 0.2K
10:23 62.91 62.91 62.91 62.91 0.2K
10:24 62.91 62.91 62.91 62.91 0.1K
10:25 62.91 62.91 62.89 62.89 0.3K
10:26 62.89 62.89 62.89 62.89 0.1K
10:27 62.89 62.89 62.89 62.89 0.0K
10:28 62.78 62.78 62.78 62.78 0.3K
10:29 62.66 62.66 62.66 62.66 0.4K
10:30 62.66 62.66 62.66 62.66 0.0K
10:31 62.66 62.66 62.66 62.66 0.1K
10:32 62.66 62.74 62.66 62.74 0.2K
10:33 62.74 62.74 62.74 62.74 0.1K
10:34 62.74 62.74 62.61 62.61 0.3K
10:35 62.61 62.69 62.61 62.69 1.0K
10:36 62.69 62.69 62.69 62.69 0.8K
10:37 62.69 62.69 62.69 62.69 0.3K
10:38 62.74 62.74 62.68 62.68 1.3K
10:39 62.68 62.68 62.61 62.61 0.5K
10:40 62.61 62.61 62.61 62.61 0.1K
10:41 62.54 62.54 62.54 62.54 0.2K
10:42 62.60 62.70 62.60 62.70 1.6K
10:43 62.70 62.70 62.70 62.70 0.2K
10:44 62.70 62.70 62.70 62.70 0.2K
10:45 62.70 62.70 62.70 62.70 0.2K
10:46 62.77 62.79 62.77 62.79 1.4K
10:47 62.79 62.79 62.77 62.77 0.6K
10:48 62.74 62.74 62.74 62.74 0.7K
10:49 62.74 62.74 62.74 62.74 0.0K
10:50 62.86 62.86 62.86 62.86 0.3K
10:51 62.86 62.99 62.86 62.99 0.1K
10:52 62.99 62.99 62.92 62.92 0.2K
10:53 62.92 62.92 62.92 62.92 0.0K
10:54 62.93 62.93 62.93 62.93 0.5K
10:55 62.93 62.93 62.93 62.93 0.0K
10:56 62.93 62.93 62.93 62.93 0.1K
10:57 62.93 62.93 62.93 62.93 0.0K
10:58 62.93 62.93 62.83 62.83 0.9K
10:59 62.83 62.83 62.83 62.83 0.2K
11:00 62.86 62.86 62.86 62.86 0.7K
11:01 62.86 62.86 62.86 62.86 0.0K
11:02 62.93 62.93 62.88 62.88 0.8K
11:03 62.88 62.88 62.78 62.78 1.6K
11:04 62.78 62.82 62.78 62.82 0.4K
11:05 62.82 62.82 62.74 62.74 0.4K
11:06 62.74 62.76 62.74 62.76 0.1K
11:07 62.76 62.80 62.76 62.80 0.3K
11:08 62.77 62.82 62.77 62.82 0.7K
11:09 62.80 62.80 62.75 62.75 2.0K
11:10 62.75 62.80 62.75 62.80 0.6K
11:11 62.80 62.80 62.73 62.73 1.9K
11:12 62.73 62.73 62.73 62.73 0.3K
11:13 62.73 62.73 62.73 62.73 0.0K
11:14 62.73 62.73 62.73 62.73 0.2K
11:15 62.73 62.73 62.65 62.65 0.4K
11:16 62.65 62.65 62.65 62.65 0.0K
11:17 62.65 62.65 62.60 62.60 0.2K
11:18 62.60 62.60 62.60 62.60 0.2K
11:19 62.60 62.60 62.56 62.56 0.7K
11:20 62.56 62.56 62.53 62.53 0.5K
11:21 62.53 62.53 62.50 62.50 0.4K
11:22 62.53 62.53 62.50 62.50 0.5K
11:23 62.50 62.54 62.50 62.54 2.9K
11:24 62.54 62.63 62.54 62.63 0.7K
11:25 62.63 62.63 62.63 62.63 0.0K
11:26 62.63 62.63 62.63 62.63 0.4K
11:27 62.63 62.63 62.63 62.63 0.1K
11:28 62.63 62.66 62.63 62.66 0.4K
11:29 62.66 62.66 62.66 62.66 0.6K
11:30 62.66 62.66 62.66 62.66 0.6K
11:31 62.66 62.66 62.66 62.66 0.1K
11:32 62.66 62.66 62.66 62.66 0.2K
11:33 62.66 62.66 62.66 62.66 0.1K
11:34 62.66 62.66 62.66 62.66 0.1K
11:35 62.66 62.66 62.66 62.66 0.1K
11:36 62.66 62.66 62.66 62.66 0.1K
11:37 62.66 62.66 62.66 62.66 0.2K
11:38 62.66 62.69 62.58 62.69 0.3K
11:39 62.69 62.69 62.69 62.69 0.0K
11:40 62.69 62.69 62.69 62.69 0.1K
11:41 62.69 62.69 62.69 62.69 0.1K
11:42 62.69 62.69 62.69 62.69 0.5K
11:43 62.69 62.69 62.48 62.48 0.3K
11:44 62.48 62.48 62.48 62.48 0.0K
11:45 62.48 62.48 62.48 62.48 0.0K
11:46 62.48 62.53 62.48 62.53 0.1K
11:47 62.53 62.53 62.53 62.53 0.1K
11:48 62.53 62.53 62.53 62.53 0.2K
11:49 62.53 62.53 62.45 62.45 0.9K
11:50 62.50 62.50 62.40 62.45 3.5K
11:51 62.45 62.45 62.42 62.42 0.7K
11:52 62.42 62.43 62.42 62.43 0.6K
11:53 62.43 62.43 62.38 62.38 0.5K
11:54 62.38 62.38 62.38 62.38 0.0K
11:55 62.38 62.38 62.38 62.38 0.6K
11:56 62.38 62.38 62.38 62.38 0.1K
11:57 62.38 62.38 62.38 62.38 0.2K
11:58 62.38 62.41 62.38 62.41 0.3K
11:59 62.41 62.41 62.41 62.41 0.2K
12:00 62.41 62.41 62.41 62.41 0.2K
12:01 62.35 62.35 62.35 62.35 0.2K
12:02 62.35 62.35 62.35 62.35 0.0K
12:03 62.35 62.35 62.35 62.35 0.0K
12:04 62.35 62.35 62.35 62.35 0.0K
12:05 62.35 62.35 62.35 62.35 0.1K
12:06 62.35 62.35 62.35 62.35 0.0K
12:07 62.35 62.45 62.35 62.45 0.3K
12:08 62.45 62.45 62.41 62.41 0.8K
12:09 62.42 62.42 62.42 62.42 0.3K
12:10 62.42 62.42 62.42 62.42 0.1K
12:11 62.45 62.46 62.45 62.46 0.5K
12:12 62.46 62.46 62.34 62.34 0.4K
12:13 62.34 62.34 62.34 62.34 0.3K
12:14 62.34 62.34 62.34 62.34 0.1K
12:15 62.34 62.34 62.34 62.34 0.0K
12:16 62.34 62.40 62.34 62.40 0.2K
12:17 62.40 62.40 62.40 62.40 0.2K
12:18 62.40 62.40 62.40 62.40 0.2K
12:19 62.40 62.40 62.40 62.40 0.1K
12:20 62.40 62.40 62.32 62.32 0.9K
12:21 62.32 62.32 62.32 62.32 0.1K
12:22 62.32 62.32 62.32 62.32 0.1K
12:23 62.32 62.32 62.32 62.32 0.1K
12:24 62.35 62.35 62.35 62.35 0.4K
12:25 62.35 62.35 62.35 62.35 0.5K
12:26 62.35 62.35 62.28 62.28 0.3K
12:27 62.28 62.40 62.28 62.40 4.1K
12:28 62.40 62.40 62.40 62.40 0.1K
12:29 62.37 62.37 62.37 62.37 0.8K
12:30 62.37 62.37 62.37 62.37 0.0K
12:31 62.34 62.34 62.34 62.34 0.7K
12:32 62.34 62.38 62.34 62.38 1.7K
12:33 62.38 62.42 62.38 62.42 0.5K
12:34 62.42 62.42 62.39 62.39 0.5K
12:35 62.39 62.39 62.38 62.38 0.4K
12:36 62.38 62.38 62.38 62.38 0.0K
12:37 62.38 62.38 62.33 62.33 0.6K
12:38 62.33 62.33 62.33 62.33 0.1K
12:39 62.33 62.33 62.25 62.25 0.6K
12:40 62.25 62.25 62.25 62.25 0.2K
12:41 62.25 62.25 62.25 62.25 0.0K
12:42 62.28 62.28 62.26 62.26 0.6K
12:43 62.26 62.26 62.26 62.26 0.0K
12:44 62.30 62.30 62.30 62.30 0.5K
12:45 62.30 62.33 62.30 62.33 0.2K
12:46 62.33 62.33 62.33 62.33 0.1K
12:47 62.33 62.33 62.33 62.33 0.1K
12:48 62.33 62.38 62.33 62.38 0.2K
12:49 62.38 62.38 62.38 62.38 0.1K
12:50 62.38 62.39 62.38 62.39 1.3K
12:51 62.39 62.39 62.39 62.39 0.1K
12:52 62.39 62.39 62.35 62.35 0.2K
12:53 62.35 62.35 62.35 62.35 0.0K
12:54 62.35 62.35 62.35 62.35 0.1K
12:55 62.35 62.35 62.35 62.35 0.1K
12:56 62.35 62.35 62.35 62.35 0.3K
12:57 62.35 62.35 62.35 62.35 0.1K
12:58 62.35 62.35 62.35 62.35 0.0K
12:59 62.35 62.47 62.35 62.46 0.5K
13:00 62.46 62.46 62.46 62.46 0.3K
13:01 62.46 62.46 62.46 62.46 0.3K
13:02 62.46 62.46 62.46 62.46 0.0K
13:03 62.46 62.46 62.46 62.46 0.1K
13:04 62.46 62.46 62.46 62.46 0.1K
13:05 62.46 62.50 62.46 62.50 1.4K
13:06 62.50 62.50 62.50 62.50 0.4K
13:07 62.50 62.50 62.50 62.50 0.1K
13:08 62.48 62.48 62.43 62.43 0.9K
13:09 62.43 62.43 62.43 62.43 0.1K
13:10 62.43 62.43 62.43 62.43 0.0K
13:11 62.43 62.43 62.43 62.43 0.0K
13:12 62.43 62.43 62.43 62.43 0.1K
13:13 62.50 62.50 62.46 62.46 0.3K
13:14 62.50 62.52 62.50 62.52 1.2K
13:15 62.52 62.52 62.52 62.52 0.2K
13:16 62.52 62.52 62.52 62.52 0.2K
13:17 62.52 62.52 62.52 62.52 0.1K
13:18 62.52 62.52 62.46 62.46 0.5K
13:19 62.46 62.46 62.46 62.46 0.3K
13:20 62.46 62.46 62.46 62.46 0.1K
13:21 62.46 62.50 62.46 62.50 0.7K
13:22 62.50 62.51 62.50 62.51 0.4K
13:23 62.51 62.51 62.51 62.51 0.2K
13:24 62.51 62.51 62.51 62.51 0.0K
13:25 62.51 62.51 62.51 62.51 0.3K
13:26 62.51 62.51 62.51 62.51 0.1K
13:27 62.51 62.51 62.51 62.51 1.6K
13:28 62.51 62.51 62.47 62.47 1.0K
13:29 62.47 62.47 62.47 62.47 0.1K
13:30 62.47 62.47 62.47 62.47 0.2K
13:31 62.53 62.53 62.53 62.53 0.2K
13:32 62.53 62.53 62.53 62.53 0.2K
13:33 62.53 62.55 62.53 62.55 3.1K
13:34 62.55 62.55 62.54 62.54 0.5K
13:35 62.55 62.59 62.55 62.56 2.7K
13:36 62.56 62.56 62.56 62.56 0.0K
13:37 62.60 62.64 62.60 62.64 1.0K
13:38 62.64 62.64 62.64 62.64 0.0K
13:39 62.65 62.65 62.65 62.65 1.7K
13:40 62.65 62.65 62.65 62.65 0.2K
13:41 62.65 62.65 62.60 62.61 0.5K
13:42 62.61 62.61 62.61 62.61 0.1K
13:43 62.61 62.61 62.61 62.61 0.4K
13:44 62.61 62.61 62.61 62.61 0.3K
13:45 62.61 62.61 62.53 62.53 0.5K
13:46 62.53 62.57 62.53 62.57 0.8K
13:47 62.57 62.57 62.57 62.57 0.2K
13:48 62.57 62.57 62.57 62.57 0.4K
13:49 62.57 62.57 62.53 62.53 0.6K
13:50 62.53 62.53 62.53 62.53 0.0K
13:51 62.53 62.53 62.53 62.53 0.2K
13:52 62.53 62.53 62.53 62.53 0.4K
13:53 62.53 62.53 62.53 62.53 0.2K
13:54 62.53 62.53 62.53 62.53 0.8K
13:55 62.53 62.53 62.53 62.53 0.3K
13:56 62.53 62.59 62.53 62.59 0.7K
13:57 62.59 62.61 62.59 62.61 0.1K
13:58 62.61 62.61 62.60 62.60 0.5K
13:59 62.60 62.60 62.60 62.60 0.5K
14:00 62.60 62.64 62.60 62.64 0.3K
14:01 62.64 62.64 62.64 62.64 0.1K
14:02 62.64 62.64 62.60 62.60 0.8K
14:03 62.60 62.62 62.60 62.62 0.4K
14:04 62.62 62.62 62.62 62.62 0.1K
14:05 62.62 62.62 62.60 62.60 0.5K
14:06 62.60 62.65 62.60 62.65 0.3K
14:07 62.65 62.65 62.64 62.64 0.3K
14:08 62.68 62.68 62.68 62.68 1.2K
14:09 62.68 62.68 62.68 62.68 0.0K
14:10 62.68 62.68 62.68 62.68 0.1K
14:11 62.68 62.68 62.68 62.68 0.1K
14:12 62.70 62.77 62.70 62.77 0.6K
14:13 62.77 62.77 62.77 62.77 0.1K
14:14 62.77 62.77 62.77 62.77 0.0K
14:15 62.77 62.77 62.77 62.77 0.3K
14:16 62.77 62.77 62.77 62.77 0.3K
14:17 62.72 62.72 62.72 62.72 0.1K
14:18 62.72 62.72 62.72 62.72 0.4K
14:19 62.72 62.77 62.72 62.77 0.6K
14:20 62.77 62.79 62.77 62.79 0.4K
14:21 62.79 62.79 62.75 62.75 0.5K
14:22 62.75 62.75 62.73 62.73 0.3K
14:23 62.73 62.78 62.73 62.78 0.5K
14:24 62.78 62.78 62.69 62.69 1.1K
14:25 62.69 62.69 62.69 62.69 0.2K
14:26 62.69 62.69 62.69 62.69 1.1K
14:27 62.69 62.69 62.69 62.69 0.2K
14:28 62.69 62.71 62.69 62.71 0.6K
14:29 62.71 62.71 62.71 62.71 0.1K
14:30 62.71 62.71 62.67 62.67 0.4K
14:31 62.67 62.67 62.67 62.67 0.2K
14:32 62.67 62.67 62.67 62.67 0.7K
14:33 62.67 62.67 62.67 62.67 0.2K
14:34 62.67 62.67 62.67 62.67 0.2K
14:35 62.67 62.67 62.67 62.67 0.1K
14:36 62.67 62.67 62.67 62.67 0.4K
14:37 62.67 62.72 62.67 62.72 0.2K
14:38 62.72 62.72 62.72 62.72 0.2K
14:39 62.72 62.75 62.72 62.75 0.6K
14:40 62.75 62.75 62.74 62.74 0.7K
14:41 62.74 62.76 62.74 62.76 0.3K
14:42 62.76 62.82 62.76 62.82 0.3K
14:43 62.82 62.82 62.81 62.81 0.6K
14:44 62.81 62.81 62.81 62.81 0.2K
14:45 62.81 62.81 62.79 62.79 0.6K
14:46 62.79 62.87 62.79 62.87 0.7K
14:47 62.87 62.87 62.86 62.86 0.2K
14:48 62.86 62.86 62.86 62.86 0.0K
14:49 62.86 62.86 62.86 62.86 0.0K
14:50 62.87 62.93 62.87 62.92 1.5K
14:51 62.92 62.92 62.89 62.89 0.8K
14:52 62.89 62.89 62.89 62.89 0.0K
14:53 62.89 62.89 62.89 62.89 0.1K
14:54 62.89 62.89 62.89 62.89 0.1K
14:55 62.89 62.89 62.82 62.85 0.8K
14:56 62.85 62.85 62.85 62.85 0.1K
14:57 62.85 62.85 62.85 62.85 0.1K
14:58 62.85 62.85 62.85 62.85 0.0K
14:59 62.85 62.85 62.85 62.85 0.1K
15:00 62.85 62.90 62.85 62.90 0.6K
15:01 62.90 62.90 62.90 62.90 0.2K
15:02 62.84 62.84 62.84 62.84 0.7K
15:03 62.84 62.84 62.79 62.79 0.6K
15:04 62.79 62.79 62.79 62.79 1.5K
15:05 62.75 62.75 62.75 62.75 0.2K
15:06 62.75 62.75 62.75 62.75 0.2K
15:07 62.75 62.75 62.75 62.75 0.2K
15:08 62.74 62.74 62.74 62.74 0.9K
15:09 62.80 62.80 62.76 62.76 1.2K
15:10 62.76 62.76 62.76 62.76 0.1K
15:11 62.76 62.76 62.76 62.76 0.7K
15:12 62.76 62.76 62.71 62.71 0.4K
15:13 62.71 62.71 62.71 62.71 0.0K
15:14 62.71 62.71 62.71 62.71 0.4K
15:15 62.71 62.71 62.71 62.71 0.1K
15:16 62.71 62.71 62.71 62.71 0.1K
15:17 62.71 62.71 62.71 62.71 0.3K
15:18 62.71 62.71 62.65 62.65 0.8K
15:19 62.65 62.68 62.65 62.68 0.8K
15:20 62.68 62.68 62.68 62.68 0.1K
15:21 62.68 62.68 62.66 62.66 0.7K
15:22 62.66 62.66 62.66 62.66 0.3K
15:23 62.66 62.66 62.61 62.61 0.3K
15:24 62.61 62.64 62.61 62.64 0.2K
15:25 62.64 62.64 62.64 62.64 0.5K
15:26 62.64 62.65 62.64 62.65 0.3K
15:27 62.65 62.65 62.65 62.65 0.4K
15:28 62.65 62.65 62.65 62.65 1.0K
15:29 62.65 62.65 62.65 62.65 0.2K
15:30 62.65 62.71 62.65 62.71 1.6K
15:31 62.71 62.71 62.71 62.71 0.6K
15:32 62.71 62.71 62.71 62.71 0.1K
15:33 62.71 62.71 62.70 62.70 0.5K
15:34 62.70 62.72 62.67 62.72 0.7K
15:35 62.72 62.72 62.72 62.72 0.8K
15:36 62.72 62.72 62.72 62.72 0.6K
15:37 62.67 62.67 62.67 62.67 0.5K
15:38 62.67 62.67 62.65 62.65 0.5K
15:39 62.65 62.66 62.65 62.66 0.6K
15:40 62.69 62.71 62.69 62.71 1.0K
15:41 62.71 62.71 62.71 62.71 0.6K
15:42 62.71 62.71 62.71 62.71 0.3K
15:43 62.71 62.71 62.71 62.71 0.9K
15:44 62.71 62.71 62.61 62.61 1.1K
15:45 62.61 62.61 62.61 62.61 2.8K
15:46 62.61 62.64 62.61 62.64 1.0K
15:47 62.69 62.69 62.69 62.69 0.4K
15:48 62.69 62.69 62.65 62.65 1.8K
15:49 62.70 62.70 62.70 62.70 0.7K
15:50 62.70 62.70 62.66 62.69 2.0K
15:51 62.76 62.76 62.76 62.76 1.3K
15:52 62.76 62.85 62.76 62.85 1.5K
15:53 62.85 62.87 62.85 62.87 0.6K
15:54 62.87 62.87 62.84 62.84 1.1K
15:55 62.82 62.82 62.76 62.82 2.7K
15:56 62.85 62.88 62.80 62.82 2.3K
15:57 62.82 62.82 62.82 62.82 1.0K
15:58 62.84 62.84 62.79 62.82 8.3K
15:59 62.85 62.85 62.81 62.83 6.8K
16:00 62.81 62.82 62.77 62.82 110.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음