Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.59 63.57 62.38 62.39 8.7K
09:32 62.39 62.39 62.39 62.39 0.0K
09:33 62.39 62.39 62.39 62.39 0.3K
09:34 62.39 62.39 62.39 62.39 0.0K
09:35 62.39 62.39 62.39 62.39 0.4K
09:36 62.39 62.39 62.39 62.39 0.1K
09:37 62.39 62.39 62.39 62.39 0.0K
09:38 62.39 62.39 62.39 62.39 0.0K
09:39 62.39 62.39 62.39 62.39 0.0K
09:40 62.55 62.55 62.55 62.55 0.7K
09:41 62.55 62.55 62.55 62.55 0.0K
09:42 62.55 62.55 62.55 62.55 0.0K
09:43 62.55 62.55 62.55 62.55 0.0K
09:44 62.55 62.55 62.55 62.55 0.0K
09:45 62.55 62.55 62.55 62.55 0.0K
09:46 62.55 62.55 62.55 62.55 0.0K
09:47 62.55 62.55 62.55 62.55 0.2K
09:48 62.55 62.55 62.55 62.55 0.1K
09:49 62.55 62.55 62.06 62.06 1.5K
09:50 62.06 62.06 62.06 62.06 0.1K
09:51 62.06 62.06 62.06 62.06 0.0K
09:52 62.06 62.06 62.06 62.06 0.0K
09:53 62.06 62.06 62.06 62.06 0.0K
09:54 62.06 62.06 62.06 62.06 0.1K
09:55 62.06 62.06 62.06 62.06 0.1K
09:56 62.06 62.06 62.06 62.06 0.0K
09:57 62.06 62.48 62.06 62.23 1.2K
09:58 62.22 62.22 62.19 62.19 1.8K
09:59 62.19 62.19 62.19 62.19 0.1K
10:00 62.19 62.19 62.19 62.19 0.3K
10:01 62.19 62.19 62.19 62.19 0.0K
10:02 62.19 62.23 62.19 62.23 0.5K
10:03 62.23 62.23 62.23 62.23 0.3K
10:04 62.23 62.23 62.23 62.23 0.0K
10:05 62.23 62.31 62.23 62.31 0.6K
10:06 62.31 62.31 62.31 62.31 0.1K
10:07 62.31 62.31 62.31 62.31 0.1K
10:08 62.31 62.31 62.31 62.31 0.0K
10:09 62.31 62.31 62.31 62.31 0.0K
10:10 62.31 62.31 62.31 62.31 0.1K
10:11 62.31 62.31 62.31 62.31 0.2K
10:12 62.28 62.28 62.28 62.28 0.5K
10:13 62.28 62.28 62.28 62.28 0.1K
10:14 62.28 62.28 62.28 62.28 0.1K
10:15 62.28 62.28 62.28 62.28 0.2K
10:16 62.28 62.28 62.28 62.28 0.0K
10:17 62.28 62.31 62.28 62.31 0.3K
10:18 62.31 62.31 62.31 62.31 0.1K
10:19 62.31 62.31 62.31 62.31 0.0K
10:20 62.31 62.42 62.31 62.42 0.6K
10:21 62.42 62.42 62.42 62.42 0.0K
10:22 62.42 62.42 62.42 62.42 0.0K
10:23 62.42 62.42 62.28 62.28 0.3K
10:24 62.28 62.28 62.28 62.28 0.0K
10:25 62.28 62.28 62.28 62.28 0.1K
10:26 62.28 62.28 62.28 62.28 0.5K
10:27 62.28 62.30 62.28 62.30 0.6K
10:28 62.30 62.30 62.30 62.30 0.1K
10:29 62.30 62.30 62.30 62.30 0.6K
10:30 62.30 62.30 62.30 62.30 0.1K
10:31 62.30 62.33 62.30 62.33 0.1K
10:32 62.28 62.28 62.28 62.28 0.2K
10:33 62.28 62.28 62.18 62.18 1.1K
10:34 62.18 62.27 62.18 62.27 1.0K
10:35 62.27 62.27 62.27 62.27 0.1K
10:36 62.27 62.27 62.27 62.27 0.1K
10:37 62.19 62.19 62.19 62.19 0.3K
10:38 62.19 62.19 62.19 62.19 0.0K
10:39 62.19 62.19 62.19 62.19 0.2K
10:40 62.19 62.19 62.19 62.19 0.3K
10:41 62.19 62.19 62.19 62.19 0.1K
10:42 62.37 62.37 62.37 62.37 0.3K
10:43 62.37 62.37 62.34 62.34 0.3K
10:44 62.34 62.34 62.34 62.34 0.0K
10:45 62.37 62.37 62.37 62.37 0.4K
10:46 62.37 62.37 62.37 62.37 0.1K
10:47 62.37 62.37 62.37 62.37 0.0K
10:48 62.37 62.37 62.37 62.37 0.0K
10:49 62.37 62.37 62.37 62.37 0.0K
10:50 62.37 62.37 62.16 62.16 1.0K
10:51 62.16 62.30 62.16 62.30 0.9K
10:52 62.30 62.33 62.30 62.33 0.4K
10:53 62.33 62.33 62.33 62.33 0.1K
10:54 62.33 62.33 62.33 62.33 0.2K
10:55 62.33 62.33 62.33 62.33 0.0K
10:56 62.34 62.34 62.34 62.34 0.7K
10:57 62.34 62.34 62.34 62.34 0.2K
10:58 62.34 62.34 62.34 62.34 1.5K
10:59 62.34 62.34 62.31 62.31 1.9K
11:00 62.31 62.33 62.30 62.30 3.4K
11:01 62.30 62.30 62.30 62.30 1.8K
11:02 62.30 62.30 62.27 62.27 0.3K
11:03 62.27 62.30 62.27 62.30 0.5K
11:04 62.32 62.32 62.32 62.32 0.5K
11:05 62.32 62.32 62.32 62.32 0.1K
11:06 62.32 62.39 62.32 62.39 3.8K
11:07 62.39 62.39 62.39 62.39 0.1K
11:08 62.39 62.39 62.39 62.39 0.3K
11:09 62.39 62.39 62.31 62.39 0.3K
11:10 62.39 62.39 62.39 62.39 0.3K
11:11 62.39 62.39 62.39 62.39 0.4K
11:12 62.39 62.39 62.39 62.39 0.1K
11:13 62.39 62.39 62.37 62.37 2.5K
11:14 62.37 62.38 62.32 62.38 0.4K
11:15 62.38 62.38 62.38 62.38 0.1K
11:16 62.32 62.32 62.32 62.32 0.6K
11:17 62.32 62.38 62.32 62.38 0.6K
11:18 62.38 62.38 62.31 62.31 1.4K
11:19 62.31 62.31 62.31 62.31 0.4K
11:20 62.38 62.38 62.30 62.31 0.9K
11:21 62.31 62.31 62.31 62.31 0.5K
11:22 62.31 62.31 62.31 62.31 0.6K
11:23 62.31 62.31 62.30 62.30 1.3K
11:24 62.30 62.30 62.30 62.30 0.3K
11:25 62.30 62.31 62.30 62.31 0.1K
11:26 62.34 62.38 62.30 62.38 1.2K
11:27 62.33 62.33 62.28 62.28 0.7K
11:28 62.28 62.28 62.25 62.25 1.2K
11:29 62.25 62.25 62.25 62.25 1.3K
11:30 62.25 62.25 62.25 62.25 0.0K
11:31 62.25 62.25 62.22 62.22 0.6K
11:32 62.22 62.23 62.22 62.23 0.6K
11:33 62.23 62.23 62.22 62.22 0.4K
11:34 62.22 62.22 62.20 62.20 0.6K
11:35 62.20 62.24 62.20 62.21 3.2K
11:36 62.21 62.21 62.21 62.21 0.0K
11:37 62.21 62.25 62.21 62.25 2.3K
11:38 62.25 62.28 62.25 62.28 4.0K
11:39 62.28 62.28 62.28 62.28 0.2K
11:40 62.28 62.28 62.28 62.28 0.1K
11:41 62.28 62.31 62.28 62.31 0.1K
11:42 62.31 62.31 62.31 62.31 0.1K
11:43 62.31 62.31 62.31 62.31 0.4K
11:44 62.31 62.31 62.31 62.31 1.2K
11:45 62.31 62.35 62.31 62.35 7.6K
11:46 62.35 62.36 62.32 62.32 1.8K
11:47 62.32 62.32 62.31 62.31 0.9K
11:48 62.31 62.31 62.25 62.25 1.3K
11:49 62.23 62.23 62.22 62.22 1.5K
11:50 62.22 62.22 62.15 62.15 1.1K
11:51 62.15 62.16 62.15 62.16 0.5K
11:52 62.16 62.16 62.16 62.16 0.0K
11:53 62.16 62.21 62.16 62.21 1.8K
11:54 62.21 62.21 62.21 62.21 0.2K
11:55 62.22 62.22 62.14 62.14 3.6K
11:56 62.12 62.21 62.12 62.21 3.2K
11:57 62.21 62.26 62.21 62.26 1.5K
11:58 62.26 62.30 62.26 62.30 0.2K
11:59 62.30 62.30 62.30 62.30 0.3K
12:00 62.26 62.26 62.25 62.25 2.2K
12:01 62.29 62.29 62.22 62.22 0.6K
12:02 62.22 62.22 62.22 62.22 0.0K
12:03 62.22 62.28 62.22 62.28 1.2K
12:04 62.28 62.28 62.28 62.28 0.1K
12:05 62.28 62.28 62.28 62.28 0.1K
12:06 62.28 62.28 62.28 62.28 0.5K
12:07 62.28 62.28 62.27 62.27 1.6K
12:08 62.27 62.27 62.27 62.27 3.3K
12:09 62.27 62.38 62.27 62.37 1.7K
12:10 62.37 62.37 62.37 62.37 0.5K
12:11 62.37 62.38 62.37 62.38 0.7K
12:12 62.38 62.45 62.38 62.45 1.0K
12:13 62.45 62.45 62.45 62.45 1.3K
12:14 62.45 62.46 62.45 62.46 0.7K
12:15 62.46 62.46 62.32 62.32 2.2K
12:16 62.36 62.36 62.32 62.32 0.7K
12:17 62.32 62.32 62.32 62.32 0.1K
12:18 62.32 62.32 62.32 62.32 0.2K
12:19 62.32 62.33 62.32 62.33 0.4K
12:20 62.33 62.37 62.33 62.37 0.1K
12:21 62.37 62.37 62.37 62.37 2.2K
12:22 62.40 62.40 62.40 62.40 2.0K
12:23 62.40 62.40 62.40 62.40 0.1K
12:24 62.40 62.40 62.40 62.40 0.1K
12:25 62.36 62.36 62.36 62.36 0.9K
12:26 62.36 62.36 62.36 62.36 0.3K
12:27 62.36 62.36 62.34 62.34 0.2K
12:28 62.32 62.32 62.32 62.32 0.9K
12:29 62.32 62.32 62.32 62.32 0.4K
12:30 62.32 62.32 62.32 62.32 0.0K
12:31 62.35 62.35 62.35 62.35 0.2K
12:32 62.35 62.35 62.35 62.35 0.1K
12:33 62.35 62.35 62.35 62.35 0.5K
12:34 62.35 62.35 62.35 62.35 0.0K
12:35 62.35 62.38 62.35 62.38 0.5K
12:36 62.38 62.38 62.36 62.36 2.2K
12:37 62.30 62.32 62.30 62.32 0.7K
12:38 62.32 62.32 62.32 62.32 0.0K
12:39 62.32 62.32 62.32 62.32 0.1K
12:40 62.30 62.33 62.30 62.33 1.6K
12:41 62.33 62.33 62.33 62.33 0.1K
12:42 62.33 62.35 62.33 62.35 0.3K
12:43 62.35 62.35 62.28 62.35 1.0K
12:44 62.35 62.38 62.33 62.38 2.2K
12:45 62.37 62.39 62.37 62.39 0.8K
12:46 62.39 62.39 62.39 62.39 0.1K
12:47 62.39 62.39 62.39 62.39 0.0K
12:48 62.39 62.44 62.39 62.44 0.5K
12:49 62.41 62.42 62.41 62.42 1.4K
12:50 62.42 62.42 62.42 62.42 0.1K
12:51 62.46 62.46 62.46 62.46 0.7K
12:52 62.46 62.46 62.46 62.46 0.1K
12:53 62.46 62.46 62.46 62.46 0.1K
12:54 62.49 62.49 62.49 62.49 0.3K
12:55 62.41 62.43 62.41 62.43 2.0K
12:56 62.37 62.40 62.37 62.40 1.1K
12:57 62.40 62.40 62.40 62.40 0.7K
12:58 62.35 62.35 62.35 62.35 0.7K
12:59 62.35 62.35 62.33 62.33 0.3K
13:00 62.33 62.39 62.33 62.39 1.5K
13:01 62.39 62.39 62.38 62.38 0.5K
13:02 62.38 62.38 62.38 62.38 0.1K
13:03 62.38 62.38 62.38 62.38 0.0K
13:04 62.38 62.38 62.38 62.38 0.1K
13:05 62.38 62.38 62.38 62.38 0.0K
13:06 62.38 62.38 62.38 62.38 0.2K
13:07 62.38 62.38 62.38 62.38 0.0K
13:08 62.38 62.43 62.32 62.43 1.8K
13:09 62.43 62.46 62.43 62.46 1.0K
13:10 62.46 62.50 62.46 62.50 0.4K
13:11 62.50 62.50 62.50 62.50 0.0K
13:12 62.50 62.50 62.50 62.50 0.1K
13:13 62.50 62.50 62.50 62.50 0.1K
13:14 62.50 62.50 62.50 62.50 0.1K
13:15 62.50 62.58 62.50 62.54 1.7K
13:16 62.52 62.52 62.52 62.52 0.4K
13:17 62.52 62.52 62.52 62.52 0.1K
13:18 62.52 62.53 62.49 62.49 0.4K
13:19 62.49 62.49 62.49 62.49 0.0K
13:20 62.49 62.49 62.48 62.48 0.7K
13:21 62.48 62.48 62.48 62.48 0.0K
13:22 62.48 62.48 62.48 62.48 0.1K
13:23 62.48 62.48 62.48 62.48 0.1K
13:24 62.46 62.46 62.45 62.45 1.0K
13:25 62.45 62.47 62.43 62.47 0.7K
13:26 62.47 62.47 62.47 62.47 0.1K
13:27 62.41 62.41 62.41 62.41 0.5K
13:28 62.41 62.41 62.39 62.39 0.4K
13:29 62.39 62.39 62.39 62.39 0.0K
13:30 62.39 62.39 62.39 62.39 0.1K
13:31 62.39 62.39 62.36 62.36 0.6K
13:32 62.36 62.42 62.36 62.42 1.7K
13:33 62.44 62.48 62.44 62.48 1.7K
13:34 62.48 62.48 62.48 62.48 0.0K
13:35 62.48 62.48 62.46 62.46 0.4K
13:36 62.46 62.46 62.46 62.46 0.6K
13:37 62.46 62.46 62.46 62.46 0.4K
13:38 62.46 62.46 62.46 62.46 0.2K
13:39 62.46 62.46 62.46 62.46 0.1K
13:40 62.46 62.46 62.46 62.46 0.1K
13:41 62.46 62.46 62.46 62.46 0.7K
13:42 62.46 62.52 62.46 62.52 16.4K
13:43 62.56 62.56 62.56 62.56 4.2K
13:44 62.56 62.64 62.56 62.64 23.6K
13:45 62.64 62.65 62.64 62.65 0.1K
13:46 62.65 62.65 62.65 62.65 0.1K
13:47 62.65 62.65 62.65 62.65 0.1K
13:48 62.65 62.65 62.65 62.65 0.2K
13:49 62.65 62.65 62.65 62.65 0.1K
13:50 62.65 62.65 62.65 62.65 0.0K
13:51 62.65 62.65 62.59 62.59 0.6K
13:52 62.59 62.59 62.59 62.59 0.0K
13:53 62.59 62.66 62.59 62.64 1.7K
13:54 62.68 62.68 62.68 62.68 1.1K
13:55 62.68 62.68 62.68 62.68 0.2K
13:56 62.69 62.69 62.67 62.67 0.7K
13:57 62.67 62.67 62.67 62.67 0.1K
13:58 62.67 62.69 62.67 62.69 0.7K
13:59 62.69 62.69 62.69 62.69 0.2K
14:00 62.69 62.69 62.69 62.69 0.1K
14:01 62.69 62.69 62.69 62.69 0.2K
14:02 62.69 62.69 62.69 62.69 0.0K
14:03 62.68 62.71 62.68 62.69 1.4K
14:04 62.69 62.69 62.69 62.69 0.1K
14:05 62.69 62.69 62.64 62.64 1.7K
14:06 62.64 62.64 62.64 62.64 1.0K
14:07 62.64 62.64 62.64 62.64 3.4K
14:08 62.64 62.64 62.61 62.61 6.6K
14:09 62.61 62.62 62.58 62.62 3.2K
14:10 62.62 62.63 62.62 62.63 1.4K
14:11 62.63 62.63 62.63 62.63 0.2K
14:12 62.64 62.64 62.64 62.64 0.2K
14:13 62.64 62.65 62.64 62.65 0.5K
14:14 62.65 62.65 62.62 62.62 1.9K
14:15 62.62 62.65 62.62 62.65 1.1K
14:16 62.65 62.65 62.65 62.65 0.3K
14:17 62.65 62.68 62.65 62.68 0.3K
14:18 62.68 62.68 62.67 62.67 0.8K
14:19 62.67 62.67 62.62 62.62 0.6K
14:20 62.65 62.65 62.65 62.65 0.2K
14:21 62.65 62.65 62.60 62.60 0.7K
14:22 62.60 62.60 62.60 62.60 0.6K
14:23 62.60 62.62 62.60 62.60 0.3K
14:24 62.54 62.54 62.54 62.54 1.5K
14:25 62.54 62.54 62.53 62.54 0.8K
14:26 62.54 62.58 62.53 62.58 1.6K
14:27 62.58 62.58 62.58 62.58 0.0K
14:28 62.58 62.58 62.58 62.58 0.1K
14:29 62.58 62.69 62.58 62.67 11.1K
14:30 62.66 62.66 62.66 62.66 0.5K
14:31 62.66 62.66 62.63 62.63 0.3K
14:32 62.64 62.64 62.64 62.64 0.8K
14:33 62.69 62.69 62.68 62.68 0.8K
14:34 62.68 62.68 62.68 62.68 0.0K
14:35 62.68 62.68 62.68 62.68 0.5K
14:36 62.68 62.68 62.68 62.68 0.2K
14:37 62.68 62.68 62.63 62.63 0.4K
14:38 62.63 62.63 62.63 62.63 0.6K
14:39 62.63 62.63 62.63 62.63 0.1K
14:40 62.61 62.61 62.61 62.61 2.1K
14:41 62.61 62.61 62.61 62.61 0.2K
14:42 62.61 62.66 62.61 62.66 2.8K
14:43 62.63 62.63 62.63 62.63 0.6K
14:44 62.63 62.63 62.63 62.63 0.1K
14:45 62.63 62.63 62.63 62.63 0.0K
14:46 62.63 62.63 62.61 62.61 0.4K
14:47 62.61 62.65 62.61 62.65 0.6K
14:48 62.65 62.65 62.65 62.65 0.2K
14:49 62.63 62.63 62.63 62.63 1.1K
14:50 62.63 62.63 62.59 62.59 1.4K
14:51 62.59 62.62 62.59 62.62 0.1K
14:52 62.60 62.63 62.60 62.63 2.9K
14:53 62.63 62.64 62.63 62.64 0.3K
14:54 62.64 62.65 62.64 62.65 1.0K
14:55 62.65 62.65 62.65 62.65 0.8K
14:56 62.65 62.65 62.65 62.65 0.4K
14:57 62.65 62.65 62.65 62.65 0.4K
14:58 62.65 62.65 62.65 62.65 0.8K
14:59 62.65 62.65 62.62 62.65 0.8K
15:00 62.62 62.62 62.60 62.60 2.1K
15:01 62.60 62.60 62.60 62.60 0.6K
15:02 62.60 62.60 62.60 62.60 0.7K
15:03 62.60 62.60 62.60 62.60 0.1K
15:04 62.60 62.61 62.60 62.61 0.4K
15:05 62.61 62.61 62.61 62.61 0.5K
15:06 62.58 62.58 62.52 62.52 1.7K
15:07 62.52 62.52 62.52 62.52 0.2K
15:08 62.52 62.52 62.52 62.52 0.1K
15:09 62.52 62.54 62.52 62.54 0.4K
15:10 62.54 62.57 62.54 62.57 3.7K
15:11 62.57 62.59 62.56 62.59 1.2K
15:12 62.57 62.57 62.56 62.57 1.9K
15:13 62.57 62.57 62.55 62.55 0.6K
15:14 62.55 62.60 62.55 62.60 1.7K
15:15 62.62 62.62 62.62 62.62 0.2K
15:16 62.62 62.62 62.62 62.62 0.3K
15:17 62.62 62.62 62.62 62.62 0.1K
15:18 62.62 62.66 62.62 62.66 2.4K
15:19 62.66 62.66 62.66 62.66 0.1K
15:20 62.66 62.66 62.66 62.66 0.3K
15:21 62.66 62.70 62.66 62.70 0.7K
15:22 62.70 62.72 62.69 62.69 1.0K
15:23 62.69 62.77 62.69 62.77 1.2K
15:24 62.77 62.77 62.76 62.76 0.6K
15:25 62.76 62.76 62.76 62.76 0.2K
15:26 62.76 62.76 62.67 62.67 2.4K
15:27 62.75 62.75 62.68 62.68 1.3K
15:28 62.68 62.71 62.67 62.71 2.1K
15:29 62.71 62.71 62.68 62.68 0.5K
15:30 62.68 62.69 62.67 62.69 2.6K
15:31 62.69 62.69 62.68 62.68 0.7K
15:32 62.68 62.68 62.59 62.59 1.2K
15:33 62.59 62.63 62.59 62.62 2.0K
15:34 62.62 62.62 62.58 62.58 0.8K
15:35 62.58 62.60 62.58 62.60 1.5K
15:36 62.60 62.60 62.60 62.60 0.1K
15:37 62.60 62.60 62.60 62.60 0.2K
15:38 62.60 62.60 62.60 62.60 0.6K
15:39 62.55 62.55 62.52 62.52 0.9K
15:40 62.52 62.56 62.52 62.56 0.4K
15:41 62.56 62.56 62.56 62.56 0.7K
15:42 62.56 62.59 62.56 62.56 3.6K
15:43 62.57 62.57 62.57 62.57 2.8K
15:44 62.57 62.57 62.57 62.57 1.7K
15:45 62.59 62.64 62.59 62.64 1.3K
15:46 62.64 62.68 62.64 62.68 0.9K
15:47 62.65 62.70 62.65 62.70 3.0K
15:48 62.70 62.70 62.68 62.68 0.7K
15:49 62.68 62.68 62.68 62.68 1.0K
15:50 62.68 62.71 62.68 62.69 1.6K
15:51 62.69 62.77 62.69 62.77 2.5K
15:52 62.77 62.77 62.71 62.71 2.8K
15:53 62.71 62.76 62.71 62.75 1.7K
15:54 62.75 62.75 62.68 62.68 2.3K
15:55 62.68 62.69 62.64 62.67 5.3K
15:56 62.67 62.74 62.67 62.70 3.5K
15:57 62.72 62.72 62.65 62.67 4.2K
15:58 62.62 62.66 62.62 62.63 7.6K
15:59 62.65 62.65 62.62 62.63 11.2K
16:00 62.62 62.62 61.82 62.53 124.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음