Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.57 62.57 61.84 62.51 4.6K
09:32 62.51 62.51 62.51 62.51 0.0K
09:33 62.51 62.51 62.51 62.51 0.0K
09:34 62.51 62.51 62.51 62.51 0.0K
09:35 62.51 62.51 62.38 62.38 0.1K
09:36 62.38 62.38 62.38 62.38 0.8K
09:37 62.38 62.38 62.38 62.38 0.1K
09:38 62.38 62.38 62.38 62.38 0.0K
09:39 62.38 62.39 62.38 62.39 0.2K
09:40 62.39 62.39 62.39 62.39 0.1K
09:41 62.39 62.39 62.39 62.39 0.1K
09:42 62.39 62.39 62.39 62.39 0.0K
09:43 62.39 62.62 62.39 62.62 0.2K
09:44 62.62 62.62 62.62 62.62 0.3K
09:45 62.74 62.75 62.74 62.75 2.8K
09:46 62.75 62.75 62.75 62.75 0.4K
09:47 62.75 62.75 62.75 62.75 0.4K
09:48 62.75 62.75 62.72 62.72 0.2K
09:49 62.72 62.76 62.72 62.76 0.2K
09:50 62.76 62.76 62.76 62.76 0.0K
09:51 62.76 62.76 62.76 62.76 0.0K
09:52 62.76 62.76 62.76 62.76 0.2K
09:53 62.76 62.76 62.76 62.76 0.1K
09:54 62.76 62.76 62.76 62.76 0.1K
09:55 62.76 62.99 62.76 62.99 1.0K
09:56 62.99 63.09 62.99 63.09 0.5K
09:57 63.09 63.17 63.09 63.17 0.4K
09:58 63.17 63.17 63.17 63.17 0.4K
09:59 63.02 63.02 63.02 63.02 1.2K
10:00 63.02 63.02 63.02 63.02 0.2K
10:01 63.02 63.02 62.80 62.80 0.8K
10:02 62.80 62.80 62.80 62.80 0.4K
10:03 62.76 62.76 62.76 62.76 0.2K
10:04 62.76 62.76 62.62 62.62 1.9K
10:05 62.68 62.76 62.68 62.68 1.4K
10:06 62.68 62.78 62.68 62.78 0.1K
10:07 62.78 62.78 62.78 62.78 0.3K
10:08 62.78 62.78 62.61 62.61 1.1K
10:09 62.61 62.61 62.61 62.61 0.5K
10:10 62.66 62.66 62.66 62.66 0.4K
10:11 62.66 62.66 62.47 62.47 1.7K
10:12 62.47 62.50 62.47 62.50 0.3K
10:13 62.50 62.50 62.50 62.50 0.0K
10:14 62.50 62.50 62.50 62.50 0.2K
10:15 62.50 62.50 62.50 62.50 0.0K
10:16 62.50 62.64 62.50 62.64 0.9K
10:17 62.64 62.64 62.64 62.64 0.0K
10:18 62.64 62.64 62.64 62.64 0.2K
10:19 62.64 62.64 62.64 62.64 0.0K
10:20 62.64 62.64 62.51 62.51 0.4K
10:21 62.50 62.51 62.35 62.35 2.2K
10:22 62.35 62.35 62.25 62.25 0.1K
10:23 62.20 62.20 62.20 62.20 0.1K
10:24 62.20 62.20 62.20 62.20 0.2K
10:25 62.20 62.20 62.20 62.20 0.2K
10:26 62.43 62.43 62.43 62.43 0.2K
10:27 62.43 62.43 62.19 62.19 0.8K
10:28 62.19 62.19 62.19 62.19 0.0K
10:29 62.17 62.17 62.17 62.17 1.3K
10:30 62.17 62.17 62.17 62.17 0.2K
10:31 62.17 62.21 62.09 62.09 0.8K
10:32 62.14 62.14 62.14 62.14 0.2K
10:33 62.14 62.14 62.05 62.05 0.3K
10:34 62.05 62.15 62.05 62.15 0.2K
10:35 62.15 62.15 62.15 62.15 0.1K
10:36 62.15 62.15 62.13 62.13 0.6K
10:37 62.16 62.16 62.16 62.16 0.5K
10:38 62.16 62.20 62.14 62.20 1.2K
10:39 62.26 62.26 62.26 62.26 0.4K
10:40 62.19 62.19 62.19 62.19 0.4K
10:41 62.19 62.19 62.19 62.19 0.0K
10:42 62.19 62.19 62.19 62.19 0.4K
10:43 62.19 62.19 62.19 62.19 0.0K
10:44 62.19 62.19 62.19 62.19 0.3K
10:45 62.19 62.19 62.19 62.19 0.1K
10:46 62.19 62.19 62.19 62.19 0.2K
10:47 62.19 62.19 62.19 62.19 0.1K
10:48 62.19 62.19 62.19 62.19 0.0K
10:49 62.19 62.19 62.19 62.19 0.7K
10:50 62.19 62.22 62.19 62.22 0.4K
10:51 62.22 62.22 62.22 62.22 0.2K
10:52 62.22 62.29 62.22 62.29 0.2K
10:53 62.29 62.29 62.29 62.29 0.0K
10:54 62.29 62.29 62.26 62.26 1.6K
10:55 62.26 62.26 62.26 62.26 0.1K
10:56 62.26 62.26 62.26 62.26 0.0K
10:57 62.26 62.26 62.26 62.26 0.0K
10:58 62.26 62.26 62.26 62.26 0.0K
10:59 62.26 62.26 62.26 62.26 0.2K
11:00 62.26 62.26 62.20 62.20 2.6K
11:01 62.20 62.27 62.20 62.27 0.8K
11:02 62.27 62.27 62.27 62.27 0.2K
11:03 62.13 62.13 62.10 62.10 1.3K
11:04 62.10 62.10 62.10 62.10 0.1K
11:05 62.10 62.10 62.01 62.01 0.4K
11:06 62.01 62.01 62.01 62.01 0.1K
11:07 62.09 62.09 62.09 62.09 0.3K
11:08 62.09 62.09 62.06 62.06 0.4K
11:09 62.06 62.06 62.06 62.06 0.1K
11:10 62.06 62.06 62.06 62.06 0.1K
11:11 62.06 62.06 62.06 62.06 0.0K
11:12 62.06 62.15 62.06 62.15 0.4K
11:13 62.15 62.15 62.00 62.00 3.7K
11:14 62.00 62.00 62.00 62.00 0.1K
11:15 62.00 62.18 62.00 62.18 0.8K
11:16 62.18 62.18 62.18 62.18 0.0K
11:17 62.18 62.22 62.18 62.22 0.6K
11:18 62.22 62.27 62.22 62.27 0.5K
11:19 62.27 62.27 62.24 62.24 0.2K
11:20 62.24 62.24 62.24 62.24 0.1K
11:21 62.24 62.24 62.24 62.24 0.6K
11:22 62.24 62.24 62.24 62.24 0.1K
11:23 62.24 62.25 62.24 62.25 1.4K
11:24 62.25 62.25 62.25 62.25 0.0K
11:25 62.29 62.34 62.29 62.34 0.8K
11:26 62.34 62.35 62.34 62.35 0.7K
11:27 62.29 62.29 62.22 62.22 0.8K
11:28 62.22 62.22 62.22 62.22 0.2K
11:29 62.22 62.22 62.22 62.22 0.1K
11:30 62.22 62.34 62.22 62.34 0.2K
11:31 62.34 62.34 62.28 62.28 0.3K
11:32 62.28 62.28 62.28 62.28 0.1K
11:33 62.28 62.28 62.28 62.28 0.8K
11:34 62.28 62.28 62.28 62.28 0.0K
11:35 62.28 62.28 62.28 62.28 0.0K
11:36 62.28 62.28 62.14 62.14 1.4K
11:37 62.14 62.14 62.14 62.14 0.2K
11:38 62.14 62.24 62.14 62.24 0.4K
11:39 62.24 62.24 62.24 62.24 3.6K
11:40 62.31 62.33 62.31 62.33 3.2K
11:41 62.33 62.38 62.33 62.38 1.5K
11:42 62.38 62.38 62.38 62.38 0.0K
11:43 62.38 62.38 62.29 62.29 0.7K
11:44 62.29 62.29 62.29 62.29 0.0K
11:45 62.29 62.29 62.29 62.29 0.0K
11:46 62.29 62.29 62.29 62.29 0.0K
11:47 62.29 62.29 62.20 62.20 1.5K
11:48 62.20 62.20 62.18 62.18 0.7K
11:49 62.18 62.18 62.18 62.18 0.4K
11:50 62.18 62.18 62.18 62.18 0.0K
11:51 62.18 62.18 62.18 62.18 0.0K
11:52 62.18 62.18 62.18 62.18 0.1K
11:53 62.18 62.18 62.18 62.18 0.4K
11:54 62.18 62.18 62.18 62.18 0.1K
11:55 62.18 62.18 62.13 62.13 1.1K
11:56 62.13 62.13 62.13 62.13 0.1K
11:57 62.12 62.12 62.12 62.12 0.3K
11:58 62.12 62.12 62.12 62.12 0.1K
11:59 62.06 62.06 62.06 62.06 0.2K
12:00 62.06 62.06 62.06 62.06 0.1K
12:01 62.06 62.06 62.06 62.06 0.1K
12:02 62.06 62.06 62.06 62.06 0.2K
12:03 62.06 62.06 62.04 62.04 0.7K
12:04 62.04 62.04 62.04 62.04 0.0K
12:05 62.04 62.04 62.04 62.04 0.1K
12:06 62.04 62.04 61.99 61.99 0.6K
12:07 61.99 61.99 61.99 61.99 0.2K
12:08 61.99 62.05 61.99 62.05 0.9K
12:09 62.05 62.05 62.05 62.05 0.0K
12:10 62.05 62.05 62.05 62.05 0.0K
12:11 62.05 62.10 62.05 62.10 1.0K
12:12 62.10 62.14 62.10 62.14 0.4K
12:13 62.14 62.14 62.14 62.14 0.0K
12:14 62.14 62.14 62.14 62.14 0.2K
12:15 62.14 62.14 62.14 62.14 0.0K
12:16 62.14 62.14 62.14 62.14 0.0K
12:17 62.14 62.14 62.14 62.14 0.1K
12:18 62.14 62.20 62.14 62.20 0.3K
12:19 62.20 62.24 62.20 62.24 0.3K
12:20 62.24 62.24 62.24 62.24 0.3K
12:21 62.24 62.24 62.19 62.20 3.1K
12:22 62.20 62.29 62.18 62.29 0.5K
12:23 62.29 62.29 62.29 62.29 0.0K
12:24 62.29 62.29 62.29 62.29 0.1K
12:25 62.29 62.31 62.26 62.26 1.1K
12:26 62.26 62.26 62.26 62.26 0.3K
12:27 62.26 62.26 62.20 62.20 1.0K
12:28 62.20 62.20 62.15 62.15 1.8K
12:29 62.15 62.15 62.15 62.15 0.3K
12:30 62.10 62.10 62.00 62.00 3.7K
12:31 61.96 61.96 61.96 61.96 0.2K
12:32 61.96 61.96 61.96 61.96 0.4K
12:33 61.96 61.96 61.96 61.96 0.1K
12:34 61.92 61.92 61.92 61.92 0.2K
12:35 61.92 61.92 61.92 61.92 0.1K
12:36 61.92 61.92 61.92 61.92 0.1K
12:37 61.92 61.96 61.92 61.96 0.3K
12:38 61.92 61.95 61.92 61.95 1.1K
12:39 61.95 61.95 61.89 61.89 0.7K
12:40 61.89 61.89 61.89 61.89 0.1K
12:41 61.89 61.89 61.79 61.87 3.4K
12:42 61.87 61.87 61.87 61.87 0.2K
12:43 61.87 61.87 61.87 61.87 0.3K
12:44 61.87 61.92 61.87 61.92 0.3K
12:45 61.92 61.92 61.87 61.91 2.8K
12:46 61.91 61.91 61.91 61.91 0.2K
12:47 61.91 61.91 61.91 61.91 0.1K
12:48 61.91 61.91 61.91 61.91 0.1K
12:49 61.91 61.91 61.91 61.91 0.1K
12:50 61.91 61.91 61.81 61.81 0.5K
12:51 61.81 61.87 61.81 61.87 0.3K
12:52 61.87 61.95 61.87 61.95 0.7K
12:53 62.00 62.00 62.00 62.00 0.6K
12:54 62.00 62.06 62.00 62.06 0.2K
12:55 62.05 62.06 62.05 62.06 0.7K
12:56 62.06 62.06 62.06 62.06 0.1K
12:57 61.98 61.98 61.98 61.98 1.1K
12:58 61.98 61.98 61.98 61.98 0.2K
12:59 61.98 61.98 61.98 61.98 0.1K
13:00 61.98 61.98 61.98 61.98 0.1K
13:01 61.98 62.05 61.96 61.96 0.7K
13:02 61.94 61.98 61.94 61.98 1.1K
13:03 62.00 62.06 62.00 62.06 1.0K
13:04 62.06 62.06 62.06 62.06 1.2K
13:05 62.06 62.06 61.91 61.91 1.7K
13:06 61.91 61.91 61.91 61.91 0.0K
13:07 61.91 61.91 61.91 61.91 0.1K
13:08 61.91 61.91 61.91 61.91 0.1K
13:09 61.91 61.91 61.91 61.91 0.1K
13:10 61.91 62.04 61.91 62.04 0.6K
13:11 61.94 62.01 61.94 62.01 0.4K
13:12 62.01 62.01 62.01 62.01 0.1K
13:13 62.01 62.01 62.01 62.01 0.2K
13:14 61.98 61.98 61.95 61.95 1.7K
13:15 61.90 61.90 61.90 61.90 1.1K
13:16 61.90 61.90 61.81 61.84 2.8K
13:17 61.84 61.90 61.84 61.90 0.5K
13:18 61.90 61.90 61.90 61.90 0.0K
13:19 61.93 61.93 61.93 61.93 0.8K
13:20 61.93 61.93 61.93 61.93 0.2K
13:21 61.93 61.93 61.91 61.91 0.7K
13:22 61.91 61.91 61.91 61.91 0.1K
13:23 61.91 61.91 61.91 61.91 0.1K
13:24 61.91 61.91 61.91 61.91 0.1K
13:25 61.91 61.91 61.91 61.91 0.3K
13:26 61.91 61.91 61.91 61.91 0.2K
13:27 61.91 61.91 61.75 61.75 1.9K
13:28 61.80 61.80 61.80 61.80 0.8K
13:29 61.80 61.87 61.80 61.87 0.7K
13:30 61.87 61.87 61.87 61.87 0.0K
13:31 61.87 61.87 61.80 61.80 0.4K
13:32 61.73 61.76 61.73 61.76 2.0K
13:33 61.76 61.76 61.76 61.76 0.3K
13:34 61.68 61.68 61.68 61.68 0.4K
13:35 61.68 61.68 61.68 61.68 0.1K
13:36 61.68 61.68 61.68 61.68 0.0K
13:37 61.68 61.68 61.68 61.68 0.3K
13:38 61.77 61.79 61.77 61.79 0.9K
13:39 61.79 61.79 61.79 61.79 0.2K
13:40 61.79 61.79 61.69 61.69 0.6K
13:41 61.69 61.71 61.66 61.71 0.5K
13:42 61.71 61.71 61.67 61.71 0.6K
13:43 61.71 61.71 61.71 61.71 0.8K
13:44 61.71 61.73 61.71 61.73 0.1K
13:45 61.73 61.77 61.73 61.77 0.7K
13:46 61.77 61.77 61.77 61.77 0.0K
13:47 61.77 61.77 61.77 61.77 0.0K
13:48 61.77 61.77 61.75 61.75 1.4K
13:49 61.75 61.75 61.67 61.67 0.8K
13:50 61.65 61.65 61.65 61.65 0.3K
13:51 61.65 61.70 61.65 61.70 0.4K
13:52 61.70 61.70 61.70 61.70 0.1K
13:53 61.70 61.70 61.70 61.70 0.1K
13:54 61.70 61.70 61.70 61.70 0.0K
13:55 61.66 61.69 61.66 61.69 0.5K
13:56 61.69 61.69 61.69 61.69 0.1K
13:57 61.70 61.70 61.70 61.70 0.2K
13:58 61.70 61.70 61.70 61.70 0.0K
13:59 61.70 61.74 61.70 61.74 0.6K
14:00 61.74 61.74 61.74 61.74 0.0K
14:01 61.74 61.74 61.74 61.74 0.2K
14:02 61.74 61.74 61.74 61.74 0.0K
14:03 61.74 61.74 61.74 61.74 0.0K
14:04 61.75 61.80 61.75 61.80 1.0K
14:05 61.80 61.80 61.80 61.80 0.2K
14:06 61.80 61.80 61.80 61.80 0.1K
14:07 61.82 61.82 61.82 61.82 0.3K
14:08 61.82 61.83 61.82 61.83 0.4K
14:09 61.82 61.82 61.75 61.75 2.6K
14:10 61.75 61.78 61.75 61.78 1.1K
14:11 61.78 61.78 61.78 61.78 0.0K
14:12 61.78 61.78 61.78 61.78 0.0K
14:13 61.78 61.78 61.78 61.78 0.1K
14:14 61.78 61.78 61.78 61.78 0.1K
14:15 61.78 61.83 61.78 61.83 1.0K
14:16 61.83 61.83 61.83 61.83 0.0K
14:17 61.83 61.83 61.83 61.83 0.1K
14:18 61.83 61.83 61.83 61.83 0.1K
14:19 61.83 61.83 61.83 61.83 0.0K
14:20 61.84 61.84 61.84 61.84 0.2K
14:21 61.84 61.84 61.84 61.84 0.1K
14:22 61.84 61.84 61.84 61.84 0.1K
14:23 61.84 61.84 61.84 61.84 0.1K
14:24 61.84 61.84 61.84 61.84 0.4K
14:25 61.84 61.84 61.84 61.84 0.1K
14:26 61.84 61.86 61.84 61.86 0.4K
14:27 61.86 61.86 61.86 61.86 0.2K
14:28 61.86 61.90 61.86 61.90 0.5K
14:29 61.90 61.90 61.90 61.90 0.2K
14:30 61.91 61.91 61.90 61.90 0.9K
14:31 61.84 61.84 61.84 61.84 1.9K
14:32 61.84 61.84 61.84 61.84 0.1K
14:33 61.84 61.84 61.84 61.84 0.3K
14:34 61.84 61.84 61.84 61.84 0.1K
14:35 61.84 61.84 61.84 61.84 0.3K
14:36 61.84 61.84 61.84 61.84 0.8K
14:37 61.84 61.84 61.84 61.84 0.1K
14:38 61.84 61.84 61.84 61.84 0.1K
14:39 61.84 61.84 61.77 61.77 0.2K
14:40 61.77 61.77 61.77 61.77 0.1K
14:41 61.77 61.77 61.77 61.77 0.2K
14:42 61.77 61.77 61.77 61.77 0.1K
14:43 61.77 61.77 61.77 61.77 0.0K
14:44 61.77 61.80 61.77 61.80 0.3K
14:45 61.80 61.80 61.80 61.80 0.2K
14:46 61.80 61.80 61.80 61.80 0.1K
14:47 61.80 61.80 61.76 61.76 0.3K
14:48 61.76 61.76 61.76 61.76 0.2K
14:49 61.76 61.85 61.76 61.85 1.3K
14:50 61.85 61.85 61.85 61.85 0.1K
14:51 61.85 61.85 61.85 61.85 0.2K
14:52 61.85 61.85 61.80 61.85 0.9K
14:53 61.85 61.85 61.85 61.85 1.4K
14:54 61.85 61.91 61.85 61.89 0.8K
14:55 61.89 61.89 61.88 61.88 0.2K
14:56 61.88 61.91 61.85 61.85 3.1K
14:57 61.85 61.85 61.84 61.84 0.8K
14:58 61.84 61.84 61.84 61.84 0.5K
14:59 61.74 61.78 61.74 61.78 0.5K
15:00 61.78 61.78 61.71 61.71 0.9K
15:01 61.71 61.71 61.71 61.71 0.0K
15:02 61.71 61.76 61.71 61.74 14.5K
15:03 61.74 61.74 61.70 61.70 0.6K
15:04 61.70 61.70 61.70 61.70 0.5K
15:05 61.70 61.88 61.70 61.88 1.0K
15:06 61.88 61.88 61.88 61.88 0.1K
15:07 61.88 61.88 61.88 61.88 0.0K
15:08 61.88 61.88 61.88 61.88 0.2K
15:09 61.88 61.88 61.88 61.88 0.3K
15:10 61.88 61.88 61.81 61.81 0.2K
15:11 61.81 61.81 61.81 61.81 0.1K
15:12 61.81 61.81 61.81 61.81 0.1K
15:13 61.81 61.81 61.81 61.81 0.5K
15:14 61.81 61.81 61.81 61.81 0.5K
15:15 61.92 61.92 61.92 61.92 1.4K
15:16 61.92 61.92 61.91 61.91 1.1K
15:17 61.91 61.91 61.91 61.91 0.1K
15:18 61.91 61.91 61.91 61.91 0.1K
15:19 61.92 61.92 61.90 61.90 3.5K
15:20 61.90 61.90 61.85 61.85 1.4K
15:21 61.85 61.87 61.85 61.87 0.3K
15:22 61.87 61.87 61.87 61.87 0.1K
15:23 61.87 61.87 61.87 61.87 1.6K
15:24 61.95 61.95 61.90 61.90 1.7K
15:25 61.90 61.90 61.90 61.90 0.2K
15:26 61.90 61.92 61.90 61.92 0.7K
15:27 61.92 61.92 61.91 61.91 0.3K
15:28 61.92 61.95 61.92 61.95 0.5K
15:29 61.95 61.95 61.92 61.92 0.4K
15:30 61.92 61.92 61.92 61.92 0.2K
15:31 61.92 61.94 61.92 61.94 1.6K
15:32 61.94 61.94 61.90 61.92 0.8K
15:33 61.92 61.92 61.92 61.92 0.3K
15:34 61.92 61.94 61.88 61.88 0.7K
15:35 61.88 61.88 61.88 61.88 0.4K
15:36 61.88 61.90 61.84 61.84 1.4K
15:37 61.84 61.84 61.81 61.84 1.8K
15:38 61.84 61.84 61.84 61.84 0.4K
15:39 61.84 61.84 61.84 61.84 0.2K
15:40 61.84 61.86 61.84 61.86 0.6K
15:41 61.86 61.86 61.86 61.86 0.7K
15:42 61.86 61.91 61.86 61.91 0.5K
15:43 61.91 61.94 61.91 61.93 2.9K
15:44 61.93 61.93 61.91 61.91 0.7K
15:45 61.91 61.91 61.91 61.91 0.2K
15:46 61.91 61.91 61.91 61.91 1.0K
15:47 61.91 61.91 61.89 61.89 1.3K
15:48 61.89 61.89 61.88 61.88 2.1K
15:49 61.88 61.88 61.88 61.88 0.6K
15:50 61.93 61.93 61.93 61.93 0.3K
15:51 61.93 62.01 61.93 62.01 2.6K
15:52 61.92 61.94 61.92 61.94 1.6K
15:53 61.94 61.95 61.92 61.92 1.4K
15:54 61.92 61.97 61.92 61.96 0.9K
15:55 61.93 61.93 61.83 61.83 5.8K
15:56 61.77 61.78 61.73 61.78 8.4K
15:57 61.78 61.87 61.78 61.84 5.8K
15:58 61.84 61.84 61.76 61.82 5.4K
15:59 61.81 61.83 61.81 61.83 3.7K
16:00 61.85 61.85 61.73 61.75 148.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음