Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.78 62.70 60.89 61.83 8.4K
09:32 61.83 61.83 61.83 61.83 0.0K
09:33 61.83 61.83 61.83 61.83 0.0K
09:34 61.83 61.83 61.83 61.83 0.1K
09:35 61.83 61.83 61.83 61.83 0.1K
09:36 61.83 61.83 61.83 61.83 0.0K
09:37 61.83 61.83 61.83 61.83 0.0K
09:38 61.54 61.65 61.54 61.65 1.2K
09:39 61.60 61.78 61.60 61.78 2.9K
09:40 61.51 61.80 61.51 61.70 1.5K
09:41 61.70 61.88 61.70 61.88 1.3K
09:42 61.62 61.66 61.62 61.62 2.1K
09:43 61.62 61.62 61.62 61.62 0.1K
09:44 61.62 61.62 61.62 61.62 0.2K
09:45 61.62 61.62 61.62 61.62 0.0K
09:46 61.62 61.62 61.62 61.62 0.3K
09:47 61.62 61.62 61.62 61.62 0.2K
09:48 61.62 61.62 61.62 61.62 0.0K
09:49 61.62 61.62 61.62 61.62 0.5K
09:50 61.62 61.62 61.29 61.29 0.7K
09:51 61.29 61.29 61.27 61.27 0.3K
09:52 61.27 61.27 61.17 61.17 1.4K
09:53 61.17 61.21 61.17 61.21 0.9K
09:54 61.21 61.21 61.21 61.21 0.1K
09:55 61.21 61.32 61.21 61.32 1.2K
09:56 61.32 61.32 61.16 61.16 1.5K
09:57 61.13 61.13 61.10 61.10 1.0K
09:58 61.07 61.07 61.00 61.00 2.7K
09:59 61.00 61.00 60.96 60.97 0.9K
10:00 60.97 60.97 60.97 60.97 0.0K
10:01 60.89 61.05 60.87 61.05 2.3K
10:02 61.05 61.08 61.05 61.08 2.0K
10:03 61.07 61.07 61.07 61.07 0.5K
10:04 61.07 61.07 60.99 60.99 1.5K
10:05 60.99 61.10 60.87 61.10 0.7K
10:06 61.00 61.13 61.00 61.13 1.3K
10:07 61.13 61.13 61.13 61.13 0.2K
10:08 61.13 61.24 61.13 61.24 1.9K
10:09 61.42 61.46 61.42 61.46 1.9K
10:10 61.46 61.46 61.46 61.46 0.2K
10:11 61.46 61.53 61.46 61.53 0.9K
10:12 61.53 61.64 61.53 61.64 0.5K
10:13 61.64 61.64 61.47 61.47 0.9K
10:14 61.56 61.62 61.56 61.62 1.8K
10:15 61.58 61.58 61.52 61.52 1.3K
10:16 61.52 61.52 61.52 61.52 0.3K
10:17 61.52 61.52 61.52 61.52 0.1K
10:18 61.41 61.41 61.41 61.41 0.2K
10:19 61.41 61.48 61.41 61.48 0.4K
10:20 61.48 61.48 61.48 61.48 0.5K
10:21 61.48 61.48 61.38 61.38 0.2K
10:22 61.38 61.38 61.38 61.38 0.2K
10:23 61.37 61.47 61.37 61.39 0.7K
10:24 61.39 61.48 61.39 61.48 0.5K
10:25 61.46 61.62 61.46 61.62 5.6K
10:26 61.62 61.63 61.57 61.57 1.9K
10:27 61.70 61.70 61.57 61.57 1.0K
10:28 61.57 61.70 61.57 61.70 1.2K
10:29 61.70 61.70 61.60 61.60 0.2K
10:30 61.60 61.67 61.60 61.60 0.4K
10:31 61.61 61.61 61.61 61.61 1.1K
10:32 61.61 61.65 61.60 61.65 0.8K
10:33 61.65 61.65 61.54 61.54 0.6K
10:34 61.54 61.56 61.54 61.56 0.4K
10:35 61.56 61.56 61.56 61.56 0.1K
10:36 61.48 61.48 61.48 61.48 0.3K
10:37 61.48 61.58 61.48 61.58 0.8K
10:38 61.58 61.65 61.58 61.65 1.5K
10:39 61.65 61.65 61.58 61.58 1.4K
10:40 61.58 61.58 61.58 61.58 0.1K
10:41 61.65 61.65 61.58 61.58 0.4K
10:42 61.58 61.58 61.57 61.57 0.6K
10:43 61.57 61.57 61.52 61.52 0.2K
10:44 61.52 61.60 61.52 61.60 7.6K
10:45 61.52 61.53 61.52 61.53 1.1K
10:46 61.53 61.53 61.53 61.53 0.3K
10:47 61.53 61.53 61.42 61.42 0.5K
10:48 61.42 61.42 61.42 61.42 0.0K
10:49 61.42 61.49 61.42 61.45 0.5K
10:50 61.45 61.58 61.45 61.58 2.2K
10:51 61.58 61.58 61.58 61.58 0.2K
10:52 61.58 61.63 61.58 61.59 1.6K
10:53 61.59 61.59 61.59 61.59 0.2K
10:54 61.59 61.59 61.52 61.53 1.2K
10:55 61.53 61.53 61.53 61.53 0.1K
10:56 61.53 61.53 61.52 61.52 0.2K
10:57 61.53 61.55 61.53 61.55 0.6K
10:58 61.55 61.55 61.55 61.55 0.2K
10:59 61.55 61.56 61.48 61.56 1.4K
11:00 61.56 61.57 61.56 61.56 3.4K
11:01 61.56 61.56 61.56 61.56 0.1K
11:02 61.56 61.56 61.53 61.53 0.1K
11:03 61.53 61.53 61.53 61.53 0.1K
11:04 61.53 61.53 61.53 61.53 0.4K
11:05 61.53 61.53 61.53 61.53 0.1K
11:06 61.53 61.53 61.50 61.50 1.0K
11:07 61.50 61.50 61.47 61.48 0.8K
11:08 61.48 61.48 61.48 61.48 0.4K
11:09 61.48 61.50 61.44 61.50 0.2K
11:10 61.50 61.51 61.50 61.51 0.5K
11:11 61.50 61.50 61.44 61.50 0.4K
11:12 61.49 61.49 61.42 61.42 0.7K
11:13 61.42 61.42 61.42 61.42 0.0K
11:14 61.42 61.48 61.42 61.48 0.4K
11:15 61.48 61.48 61.48 61.48 1.8K
11:16 61.48 61.48 61.48 61.48 0.9K
11:17 61.48 61.48 61.48 61.48 0.2K
11:18 61.43 61.43 61.43 61.43 0.1K
11:19 61.43 61.43 61.43 61.43 0.0K
11:20 61.43 61.43 61.43 61.43 0.3K
11:21 61.43 61.43 61.43 61.43 0.2K
11:22 61.43 61.43 61.43 61.43 0.9K
11:23 61.43 61.43 61.38 61.38 0.8K
11:24 61.35 61.35 61.35 61.35 1.4K
11:25 61.35 61.35 61.35 61.35 0.5K
11:26 61.35 61.35 61.35 61.35 0.1K
11:27 61.38 61.43 61.38 61.43 1.7K
11:28 61.43 61.43 61.43 61.43 0.3K
11:29 61.43 61.43 61.39 61.42 0.3K
11:30 61.42 61.42 61.42 61.42 0.3K
11:31 61.39 61.48 61.39 61.48 1.5K
11:32 61.44 61.44 61.44 61.44 0.3K
11:33 61.43 61.50 61.43 61.50 0.7K
11:34 61.49 61.49 61.49 61.49 0.4K
11:35 61.46 61.46 61.46 61.46 0.2K
11:36 61.46 61.46 61.46 61.46 0.2K
11:37 61.46 61.46 61.46 61.46 0.1K
11:38 61.46 61.49 61.46 61.46 0.7K
11:39 61.52 61.54 61.52 61.54 1.3K
11:40 61.54 61.54 61.54 61.54 0.1K
11:41 61.54 61.56 61.52 61.52 1.2K
11:42 61.52 61.55 61.52 61.52 0.2K
11:43 61.52 61.52 61.52 61.52 0.1K
11:44 61.52 61.56 61.52 61.52 0.2K
11:45 61.52 61.59 61.52 61.59 0.4K
11:46 61.54 61.54 61.54 61.54 0.6K
11:47 61.54 61.54 61.54 61.54 0.1K
11:48 61.54 61.54 61.54 61.54 0.0K
11:49 61.49 61.49 61.49 61.49 0.2K
11:50 61.49 61.55 61.49 61.49 0.3K
11:51 61.49 61.49 61.49 61.49 0.1K
11:52 61.49 61.49 61.49 61.49 0.1K
11:53 61.49 61.60 61.49 61.60 0.8K
11:54 61.60 61.60 61.50 61.50 0.2K
11:55 61.49 61.49 61.49 61.49 0.4K
11:56 61.45 61.45 61.45 61.45 6.8K
11:57 61.45 61.45 61.34 61.34 0.2K
11:58 61.34 61.45 61.34 61.45 0.4K
11:59 61.45 61.45 61.37 61.37 0.4K
12:00 61.37 61.37 61.37 61.37 0.2K
12:01 61.38 61.46 61.37 61.37 0.5K
12:02 61.37 61.37 61.37 61.37 0.1K
12:03 61.37 61.54 61.37 61.54 3.7K
12:04 61.55 61.60 61.55 61.60 1.0K
12:05 61.60 61.60 61.60 61.60 0.3K
12:06 61.60 61.60 61.60 61.60 0.2K
12:07 61.60 61.61 61.60 61.61 0.4K
12:08 61.61 61.61 61.61 61.61 0.4K
12:09 61.61 61.61 61.61 61.61 0.3K
12:10 61.61 61.61 61.61 61.61 0.3K
12:11 61.61 61.61 61.56 61.56 0.1K
12:12 61.56 61.56 61.56 61.56 0.4K
12:13 61.56 61.56 61.55 61.55 0.8K
12:14 61.54 61.55 61.52 61.55 0.4K
12:15 61.55 61.57 61.55 61.57 0.3K
12:16 61.57 61.57 61.53 61.57 0.3K
12:17 61.57 61.57 61.57 61.57 0.3K
12:18 61.57 61.57 61.53 61.53 0.5K
12:19 61.53 61.53 61.53 61.53 0.0K
12:20 61.53 61.54 61.52 61.54 1.0K
12:21 61.54 61.54 61.54 61.54 0.0K
12:22 61.54 61.54 61.49 61.49 0.4K
12:23 61.47 61.47 61.47 61.47 0.6K
12:24 61.47 61.47 61.46 61.46 0.4K
12:25 61.50 61.52 61.50 61.52 1.0K
12:26 61.61 61.61 61.61 61.61 0.3K
12:27 61.61 61.61 61.61 61.61 0.0K
12:28 61.52 61.52 61.52 61.52 0.1K
12:29 61.52 61.54 61.52 61.54 2.3K
12:30 61.54 61.54 61.51 61.51 0.2K
12:31 61.51 61.57 61.51 61.57 0.2K
12:32 61.57 61.59 61.56 61.59 1.9K
12:33 61.59 61.59 61.59 61.59 0.0K
12:34 61.65 61.65 61.63 61.63 1.6K
12:35 61.63 61.66 61.57 61.66 0.7K
12:36 61.66 61.66 61.66 61.66 0.0K
12:37 61.66 61.66 61.60 61.60 0.2K
12:38 61.60 61.60 61.60 61.60 0.0K
12:39 61.60 61.66 61.60 61.66 1.5K
12:40 61.60 61.64 61.60 61.61 1.3K
12:41 61.61 61.64 61.59 61.59 0.6K
12:42 61.59 61.59 61.59 61.59 0.5K
12:43 61.59 61.59 61.59 61.59 0.1K
12:44 61.59 61.59 61.55 61.55 1.7K
12:45 61.55 61.55 61.49 61.49 1.2K
12:46 61.49 61.55 61.47 61.55 0.7K
12:47 61.55 61.56 61.55 61.56 0.3K
12:48 61.56 61.56 61.53 61.53 0.3K
12:49 61.54 61.57 61.46 61.57 0.8K
12:50 61.57 61.57 61.57 61.57 0.2K
12:51 61.60 61.60 61.60 61.60 0.4K
12:52 61.60 61.60 61.60 61.60 0.1K
12:53 61.60 61.60 61.60 61.60 0.1K
12:54 61.60 61.60 61.60 61.60 0.0K
12:55 61.60 61.60 61.53 61.53 0.1K
12:56 61.59 61.59 61.59 61.59 0.4K
12:57 61.59 61.59 61.59 61.59 0.1K
12:58 61.59 61.59 61.59 61.59 0.2K
12:59 61.59 61.59 61.59 61.59 0.0K
13:00 61.59 61.59 61.59 61.59 0.2K
13:01 61.59 61.59 61.59 61.59 0.1K
13:02 61.59 61.59 61.59 61.59 0.1K
13:03 61.56 61.56 61.56 61.56 0.1K
13:04 61.56 61.56 61.56 61.56 0.1K
13:05 61.56 61.59 61.56 61.59 0.7K
13:06 61.59 61.59 61.59 61.59 0.0K
13:07 61.59 61.59 61.58 61.58 0.1K
13:08 61.58 61.58 61.58 61.58 0.0K
13:09 61.58 61.58 61.58 61.58 0.1K
13:10 61.58 61.58 61.58 61.58 0.2K
13:11 61.58 61.61 61.58 61.61 1.4K
13:12 61.61 61.62 61.60 61.60 0.6K
13:13 61.60 61.60 61.59 61.60 1.2K
13:14 61.60 61.60 61.60 61.60 0.2K
13:15 61.60 61.60 61.60 61.60 0.2K
13:16 61.60 61.60 61.60 61.60 0.1K
13:17 61.60 61.60 61.60 61.60 0.4K
13:18 61.60 61.60 61.60 61.60 0.1K
13:19 61.60 61.60 61.60 61.60 0.2K
13:20 61.60 61.62 61.60 61.62 0.3K
13:21 61.62 61.62 61.61 61.61 0.3K
13:22 61.61 61.62 61.61 61.62 1.2K
13:23 61.62 61.62 61.62 61.62 0.2K
13:24 61.62 61.62 61.62 61.62 0.2K
13:25 61.62 61.62 61.62 61.62 0.0K
13:26 61.62 61.62 61.62 61.62 0.4K
13:27 61.62 61.64 61.62 61.64 0.4K
13:28 61.60 61.70 61.60 61.70 1.0K
13:29 61.70 61.70 61.70 61.70 0.1K
13:30 61.72 61.72 61.72 61.72 0.2K
13:31 61.72 61.73 61.71 61.71 0.7K
13:32 61.71 61.71 61.71 61.71 0.0K
13:33 61.76 61.76 61.76 61.76 1.0K
13:34 61.76 61.76 61.69 61.69 1.1K
13:35 61.69 61.70 61.67 61.67 1.3K
13:36 61.67 61.74 61.67 61.74 0.4K
13:37 61.74 61.74 61.74 61.74 0.0K
13:38 61.74 61.74 61.74 61.74 0.1K
13:39 61.74 61.74 61.74 61.74 0.1K
13:40 61.74 61.74 61.70 61.70 0.3K
13:41 61.71 61.71 61.71 61.71 0.2K
13:42 61.71 61.71 61.69 61.69 1.5K
13:43 61.69 61.69 61.66 61.66 0.5K
13:44 61.66 61.66 61.66 61.66 0.0K
13:45 61.66 61.66 61.66 61.66 0.1K
13:46 61.67 61.67 61.67 61.67 0.3K
13:47 61.67 61.70 61.67 61.67 0.8K
13:48 61.67 61.67 61.67 61.67 0.0K
13:49 61.67 61.69 61.67 61.69 1.4K
13:50 61.69 61.69 61.69 61.69 0.1K
13:51 61.68 61.68 61.65 61.65 1.4K
13:52 61.65 61.68 61.65 61.68 0.5K
13:53 61.68 61.68 61.68 61.68 0.1K
13:54 61.68 61.68 61.68 61.68 0.0K
13:55 61.65 61.65 61.65 61.65 0.7K
13:56 61.65 61.65 61.64 61.64 0.4K
13:57 61.64 61.64 61.61 61.61 0.3K
13:58 61.61 61.62 61.61 61.62 0.1K
13:59 61.62 61.64 61.62 61.64 0.4K
14:00 61.66 61.67 61.66 61.67 1.3K
14:01 61.67 61.69 61.67 61.69 1.4K
14:02 61.69 61.69 61.69 61.69 0.6K
14:03 61.69 61.69 61.69 61.69 0.0K
14:04 61.69 61.69 61.69 61.69 0.2K
14:05 61.73 61.73 61.70 61.70 1.2K
14:06 61.70 61.70 61.70 61.70 0.3K
14:07 61.70 61.70 61.70 61.70 0.2K
14:08 61.70 61.70 61.70 61.70 0.3K
14:09 61.70 61.70 61.70 61.70 0.2K
14:10 61.70 61.74 61.70 61.74 0.9K
14:11 61.73 61.76 61.73 61.76 2.7K
14:12 61.76 61.76 61.76 61.76 0.1K
14:13 61.76 61.76 61.76 61.76 0.1K
14:14 61.73 61.73 61.73 61.73 0.1K
14:15 61.73 61.73 61.73 61.73 0.2K
14:16 61.73 61.73 61.73 61.73 0.6K
14:17 61.73 61.78 61.73 61.78 0.4K
14:18 61.78 61.78 61.73 61.73 0.3K
14:19 61.73 61.73 61.73 61.73 0.0K
14:20 61.73 61.73 61.71 61.71 0.1K
14:21 61.71 61.71 61.71 61.71 0.5K
14:22 61.71 61.71 61.71 61.71 0.3K
14:23 61.71 61.72 61.66 61.66 1.7K
14:24 61.66 61.66 61.66 61.66 0.1K
14:25 61.66 61.66 61.63 61.63 0.4K
14:26 61.63 61.63 61.63 61.63 0.1K
14:27 61.63 61.63 61.63 61.63 0.2K
14:28 61.63 61.63 61.63 61.63 0.1K
14:29 61.63 61.63 61.63 61.63 0.2K
14:30 61.63 61.63 61.63 61.63 0.1K
14:31 61.60 61.64 61.60 61.60 0.4K
14:32 61.60 61.60 61.60 61.60 0.1K
14:33 61.60 61.61 61.60 61.61 0.4K
14:34 61.61 61.65 61.61 61.65 0.4K
14:35 61.65 61.65 61.65 61.65 0.5K
14:36 61.65 61.65 61.63 61.63 0.2K
14:37 61.63 61.63 61.63 61.63 0.2K
14:38 61.63 61.65 61.63 61.65 0.2K
14:39 61.65 61.65 61.65 61.65 0.1K
14:40 61.65 61.67 61.65 61.67 0.3K
14:41 61.72 61.72 61.72 61.72 0.3K
14:42 61.72 61.72 61.69 61.69 0.2K
14:43 61.69 61.69 61.69 61.69 0.2K
14:44 61.69 61.72 61.68 61.68 1.0K
14:45 61.68 61.68 61.68 61.68 0.2K
14:46 61.68 61.68 61.68 61.68 0.3K
14:47 61.68 61.68 61.68 61.68 0.2K
14:48 61.73 61.73 61.73 61.73 1.4K
14:49 61.73 61.73 61.70 61.70 1.4K
14:50 61.70 61.70 61.66 61.66 0.5K
14:51 61.66 61.66 61.66 61.66 0.2K
14:52 61.66 61.66 61.66 61.66 1.0K
14:53 61.66 61.70 61.66 61.70 0.3K
14:54 61.70 61.70 61.70 61.70 0.2K
14:55 61.70 61.70 61.66 61.66 0.4K
14:56 61.66 61.66 61.66 61.66 0.2K
14:57 61.66 61.66 61.66 61.66 0.2K
14:58 61.66 61.66 61.66 61.66 0.1K
14:59 61.66 61.66 61.66 61.66 0.3K
15:00 61.66 61.69 61.66 61.69 0.3K
15:01 61.69 61.69 61.62 61.65 2.9K
15:02 61.65 61.68 61.65 61.68 1.6K
15:03 61.68 61.68 61.68 61.68 0.4K
15:04 61.68 61.68 61.68 61.68 0.2K
15:05 61.68 61.68 61.68 61.68 0.7K
15:06 61.68 61.68 61.68 61.68 0.2K
15:07 61.68 61.71 61.68 61.71 1.2K
15:08 61.71 61.78 61.71 61.78 0.1K
15:09 61.78 61.78 61.78 61.78 0.2K
15:10 61.69 61.69 61.69 61.69 1.2K
15:11 61.69 61.69 61.69 61.69 0.6K
15:12 61.69 61.69 61.69 61.69 0.2K
15:13 61.69 61.79 61.69 61.79 0.5K
15:14 61.79 61.79 61.75 61.75 0.2K
15:15 61.79 61.79 61.79 61.79 0.8K
15:16 61.79 61.79 61.79 61.79 0.5K
15:17 61.79 61.79 61.79 61.79 0.2K
15:18 61.88 61.88 61.88 61.88 0.4K
15:19 61.86 61.89 61.86 61.89 0.6K
15:20 61.91 61.91 61.91 61.91 0.5K
15:21 61.91 61.91 61.87 61.87 0.4K
15:22 61.89 61.90 61.89 61.90 3.7K
15:23 61.90 61.90 61.90 61.90 0.2K
15:24 61.93 61.93 61.93 61.93 0.9K
15:25 61.93 61.95 61.93 61.95 0.4K
15:26 61.95 61.96 61.95 61.96 0.7K
15:27 61.95 61.98 61.95 61.98 1.7K
15:28 61.98 61.98 61.98 61.98 0.1K
15:29 61.98 61.98 61.98 61.98 0.3K
15:30 62.00 62.00 62.00 62.00 0.3K
15:31 62.00 62.00 62.00 62.00 0.6K
15:32 62.01 62.01 61.95 61.95 2.3K
15:33 61.95 61.95 61.95 61.95 0.2K
15:34 61.96 61.96 61.96 61.96 0.7K
15:35 61.96 62.02 61.96 62.02 2.8K
15:36 62.05 62.05 62.05 62.05 0.2K
15:37 62.10 62.10 62.06 62.06 1.0K
15:38 62.07 62.07 62.07 62.07 0.5K
15:39 62.07 62.14 62.07 62.14 0.9K
15:40 62.09 62.13 62.07 62.07 1.2K
15:41 62.07 62.07 62.04 62.04 1.5K
15:42 62.09 62.09 62.07 62.09 0.9K
15:43 62.10 62.14 62.10 62.14 2.1K
15:44 62.14 62.16 62.14 62.16 0.9K
15:45 62.16 62.18 62.15 62.18 3.4K
15:46 62.18 62.18 62.18 62.18 1.1K
15:47 62.18 62.18 62.18 62.18 0.6K
15:48 62.21 62.21 62.20 62.20 0.5K
15:49 62.20 62.20 62.20 62.20 0.9K
15:50 62.20 62.20 62.20 62.20 0.5K
15:51 62.20 62.25 62.20 62.20 3.6K
15:52 62.20 62.21 62.18 62.21 3.9K
15:53 62.26 62.26 62.26 62.26 2.1K
15:54 62.26 62.26 62.25 62.25 1.1K
15:55 62.20 62.24 62.20 62.24 3.2K
15:56 62.24 62.26 62.24 62.26 1.7K
15:57 62.26 62.26 62.22 62.22 5.1K
15:58 62.22 62.22 62.21 62.22 5.7K
15:59 62.22 62.22 62.19 62.22 5.0K
16:00 62.22 62.23 62.14 62.19 103.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음