Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.27 62.27 61.51 62.07 21.4K
09:32 62.07 62.07 62.07 62.07 0.1K
09:33 62.07 62.21 62.07 62.19 0.3K
09:34 62.19 62.19 62.19 62.19 0.1K
09:35 62.19 62.43 62.19 62.43 1.3K
09:36 62.43 62.43 62.25 62.25 1.8K
09:37 62.25 62.25 62.25 62.25 0.4K
09:38 62.14 62.14 62.14 62.14 0.3K
09:39 62.14 62.14 62.14 62.14 0.0K
09:40 61.95 61.95 61.95 61.95 0.4K
09:41 61.95 62.01 61.95 62.01 2.0K
09:42 62.01 62.20 62.01 62.20 0.6K
09:43 62.20 62.20 62.20 62.20 0.0K
09:44 62.40 62.40 62.36 62.36 2.7K
09:45 62.36 62.36 62.36 62.36 0.0K
09:46 62.36 62.52 62.36 62.52 0.4K
09:47 62.51 62.51 62.28 62.28 1.2K
09:48 62.57 62.57 62.57 62.57 0.1K
09:49 62.57 62.63 62.48 62.48 1.6K
09:50 62.51 62.51 62.51 62.51 0.2K
09:51 62.51 62.52 62.51 62.52 0.1K
09:52 62.52 62.52 62.52 62.52 0.4K
09:53 62.63 62.63 62.63 62.63 0.4K
09:54 62.63 62.63 62.57 62.57 0.3K
09:55 62.57 62.57 62.57 62.57 0.2K
09:56 62.69 62.71 62.69 62.71 1.0K
09:57 62.71 62.71 62.65 62.65 1.1K
09:58 62.65 62.65 62.65 62.65 0.2K
09:59 62.65 62.65 62.65 62.65 0.2K
10:00 62.67 62.67 62.64 62.64 0.8K
10:01 62.64 62.64 62.64 62.64 0.2K
10:02 62.64 62.66 62.64 62.66 0.2K
10:03 62.75 62.75 62.65 62.65 0.9K
10:04 62.65 62.65 62.65 62.65 0.1K
10:05 62.65 62.70 62.62 62.70 0.4K
10:06 62.65 62.65 62.65 62.65 0.6K
10:07 62.65 62.65 62.65 62.65 0.1K
10:08 62.65 62.77 62.65 62.77 0.5K
10:09 62.77 62.77 62.77 62.77 0.4K
10:10 62.77 62.84 62.77 62.84 0.5K
10:11 62.75 62.75 62.75 62.75 0.2K
10:12 62.75 62.75 62.64 62.64 2.3K
10:13 62.64 62.70 62.64 62.70 0.3K
10:14 62.70 62.79 62.70 62.79 0.8K
10:15 62.79 62.79 62.79 62.79 0.4K
10:16 62.79 62.79 62.79 62.79 0.2K
10:17 62.73 62.73 62.73 62.73 6.9K
10:18 62.73 62.80 62.73 62.80 5.7K
10:19 62.82 62.82 62.73 62.73 5.2K
10:20 62.82 62.82 62.73 62.73 0.3K
10:21 62.73 62.73 62.61 62.61 2.5K
10:22 62.61 62.65 62.61 62.65 0.6K
10:23 62.65 62.65 62.65 62.65 0.1K
10:24 62.65 62.65 62.65 62.65 0.0K
10:25 62.68 62.68 62.68 62.68 0.4K
10:26 62.68 62.68 62.68 62.68 0.1K
10:27 62.68 62.68 62.68 62.68 0.0K
10:28 62.68 62.68 62.68 62.68 0.0K
10:29 62.68 62.68 62.68 62.68 0.0K
10:30 62.68 62.68 62.68 62.68 0.5K
10:31 62.68 62.90 62.68 62.90 1.0K
10:32 62.90 62.90 62.90 62.90 0.1K
10:33 62.90 62.90 62.90 62.90 0.1K
10:34 62.90 62.96 62.90 62.96 0.5K
10:35 62.96 62.96 62.96 62.96 0.4K
10:36 62.96 62.96 62.79 62.79 2.5K
10:37 62.79 62.79 62.79 62.79 0.1K
10:38 62.79 62.79 62.79 62.79 0.2K
10:39 62.79 62.79 62.78 62.78 0.2K
10:40 62.78 62.78 62.78 62.78 0.2K
10:41 62.78 62.78 62.78 62.78 0.1K
10:42 62.78 62.79 62.78 62.79 1.0K
10:43 62.79 62.79 62.73 62.73 1.3K
10:44 62.73 62.73 62.73 62.73 0.2K
10:45 62.73 62.73 62.72 62.72 0.4K
10:46 62.72 62.72 62.68 62.68 0.8K
10:47 62.68 62.68 62.68 62.68 0.1K
10:48 62.68 62.73 62.68 62.73 0.2K
10:49 62.77 62.77 62.77 62.77 0.5K
10:50 62.77 62.77 62.77 62.77 0.1K
10:51 62.73 62.73 62.72 62.72 0.5K
10:52 62.72 62.72 62.72 62.72 0.2K
10:53 62.72 62.72 62.72 62.72 0.0K
10:54 62.72 62.78 62.72 62.78 0.7K
10:55 62.78 62.78 62.78 62.78 0.3K
10:56 62.78 62.78 62.78 62.78 0.1K
10:57 62.78 62.78 62.78 62.78 0.1K
10:58 62.78 62.78 62.78 62.78 0.3K
10:59 62.78 62.78 62.78 62.78 0.1K
11:00 62.78 62.78 62.78 62.78 0.1K
11:01 62.78 62.78 62.78 62.78 0.1K
11:02 62.75 62.75 62.75 62.75 0.4K
11:03 62.75 62.75 62.75 62.75 0.2K
11:04 62.75 62.75 62.75 62.75 0.2K
11:05 62.75 62.84 62.75 62.84 0.2K
11:06 62.84 62.84 62.84 62.84 0.2K
11:07 62.84 62.84 62.75 62.75 0.3K
11:08 62.75 62.75 62.75 62.75 0.0K
11:09 62.84 62.84 62.83 62.83 0.9K
11:10 62.83 62.90 62.83 62.87 0.4K
11:11 62.97 62.97 62.97 62.97 0.6K
11:12 62.97 62.97 62.97 62.97 0.1K
11:13 62.97 62.97 62.97 62.97 0.0K
11:14 63.02 63.02 63.02 63.02 0.2K
11:15 63.02 63.05 63.02 63.05 0.7K
11:16 63.05 63.06 63.04 63.06 1.3K
11:17 63.06 63.06 63.06 63.06 0.0K
11:18 63.06 63.07 63.06 63.07 0.4K
11:19 63.08 63.08 63.08 63.08 1.8K
11:20 63.12 63.12 63.08 63.08 0.5K
11:21 63.08 63.08 63.08 63.08 0.5K
11:22 63.09 63.16 63.09 63.16 2.7K
11:23 63.18 63.26 63.18 63.26 5.8K
11:24 63.31 63.31 63.25 63.30 0.4K
11:25 63.30 63.30 63.30 63.30 0.1K
11:26 63.32 63.42 63.32 63.42 0.8K
11:27 63.36 63.42 63.36 63.42 0.4K
11:28 63.42 63.42 63.42 63.42 0.4K
11:29 63.42 63.42 63.37 63.37 0.2K
11:30 63.37 63.38 63.37 63.38 0.2K
11:31 63.38 63.38 63.38 63.38 0.1K
11:32 63.38 63.39 63.38 63.39 0.2K
11:33 63.39 63.39 63.39 63.39 0.1K
11:34 63.39 63.39 63.39 63.39 0.2K
11:35 63.39 63.42 63.39 63.42 0.3K
11:36 63.42 63.46 63.42 63.46 0.7K
11:37 63.46 63.66 63.46 63.53 1.0K
11:38 63.53 63.58 63.52 63.58 1.4K
11:39 63.58 63.60 63.58 63.60 1.4K
11:40 63.52 63.52 63.52 63.52 0.5K
11:41 63.52 63.52 63.50 63.50 0.5K
11:42 63.50 63.67 63.50 63.67 0.3K
11:43 63.67 63.67 63.66 63.66 0.4K
11:44 63.66 63.66 63.66 63.66 0.0K
11:45 63.66 63.67 63.66 63.67 4.1K
11:46 63.67 63.67 63.59 63.59 2.5K
11:47 63.59 63.59 63.59 63.59 0.0K
11:48 63.59 63.59 63.52 63.52 1.9K
11:49 63.52 63.52 63.52 63.52 0.2K
11:50 63.52 63.52 63.52 63.52 0.2K
11:51 63.52 63.58 63.52 63.58 0.5K
11:52 63.58 63.58 63.58 63.58 0.1K
11:53 63.58 63.58 63.58 63.58 1.7K
11:54 63.58 63.58 63.58 63.58 0.5K
11:55 63.58 63.68 63.58 63.67 6.1K
11:56 63.74 63.81 63.74 63.81 4.2K
11:57 63.85 63.86 63.85 63.86 5.1K
11:58 63.86 63.86 63.86 63.86 0.1K
11:59 63.86 63.86 63.86 63.86 0.6K
12:00 63.86 63.86 63.86 63.86 0.4K
12:01 63.86 63.86 63.86 63.86 0.1K
12:02 63.86 63.86 63.82 63.82 1.8K
12:03 63.82 63.89 63.82 63.89 1.9K
12:04 63.91 63.91 63.91 63.91 0.3K
12:05 63.91 63.91 63.91 63.91 0.2K
12:06 63.91 63.91 63.91 63.91 0.3K
12:07 63.91 63.91 63.90 63.90 0.7K
12:08 63.90 63.90 63.86 63.86 0.5K
12:09 63.86 63.86 63.86 63.86 0.7K
12:10 63.86 63.98 63.86 63.98 1.1K
12:11 63.98 63.98 63.98 63.98 0.2K
12:12 63.98 63.98 63.98 63.98 0.1K
12:13 63.99 63.99 63.96 63.96 0.8K
12:14 63.96 63.96 63.96 63.96 0.2K
12:15 63.99 63.99 63.94 63.94 1.1K
12:16 63.94 63.94 63.92 63.92 2.2K
12:17 63.92 63.95 63.92 63.95 0.8K
12:18 63.95 63.95 63.92 63.92 0.8K
12:19 63.92 63.92 63.92 63.92 0.1K
12:20 63.92 63.92 63.82 63.87 1.8K
12:21 63.87 63.87 63.81 63.81 2.6K
12:22 63.81 63.84 63.81 63.81 1.8K
12:23 63.81 63.81 63.81 63.81 0.1K
12:24 63.81 63.89 63.81 63.89 1.4K
12:25 63.89 63.89 63.88 63.88 0.4K
12:26 63.89 63.89 63.89 63.89 0.6K
12:27 63.88 63.88 63.88 63.88 0.6K
12:28 63.88 63.88 63.82 63.82 1.4K
12:29 63.82 63.83 63.82 63.83 0.4K
12:30 63.83 63.83 63.83 63.83 0.0K
12:31 63.83 63.83 63.78 63.78 1.1K
12:32 63.78 63.82 63.78 63.78 2.6K
12:33 63.80 63.81 63.79 63.79 2.7K
12:34 63.79 63.84 63.79 63.84 0.1K
12:35 63.84 63.84 63.84 63.84 0.1K
12:36 63.84 63.84 63.84 63.84 0.1K
12:37 63.84 63.84 63.79 63.79 0.4K
12:38 63.79 63.79 63.79 63.79 0.2K
12:39 63.79 63.81 63.79 63.81 1.2K
12:40 63.81 63.81 63.78 63.81 2.0K
12:41 63.80 63.85 63.80 63.85 2.7K
12:42 63.85 63.86 63.78 63.78 1.9K
12:43 63.77 63.86 63.77 63.86 1.5K
12:44 63.85 63.85 63.85 63.85 0.9K
12:45 63.86 63.86 63.86 63.86 0.5K
12:46 63.84 63.89 63.84 63.89 0.6K
12:47 63.83 63.84 63.78 63.78 2.3K
12:48 63.79 63.79 63.79 63.79 0.3K
12:49 63.79 63.79 63.78 63.78 0.2K
12:50 63.78 63.78 63.74 63.74 0.6K
12:51 63.74 63.78 63.74 63.78 0.4K
12:52 63.78 63.78 63.71 63.71 1.4K
12:53 63.66 63.66 63.66 63.66 0.2K
12:54 63.70 63.70 63.70 63.70 0.3K
12:55 63.70 63.70 63.69 63.69 0.3K
12:56 63.69 63.69 63.69 63.69 0.2K
12:57 63.69 63.69 63.68 63.69 1.7K
12:58 63.69 63.69 63.69 63.69 2.8K
12:59 63.76 63.82 63.76 63.82 1.6K
13:00 63.82 63.85 63.82 63.85 0.3K
13:01 63.85 63.85 63.80 63.80 0.4K
13:02 63.80 63.80 63.73 63.73 1.0K
13:03 63.73 63.81 63.73 63.81 1.3K
13:04 63.81 63.81 63.81 63.81 0.0K
13:05 63.81 63.81 63.81 63.81 0.0K
13:06 63.78 63.78 63.78 63.78 0.2K
13:07 63.78 63.78 63.73 63.74 1.0K
13:08 63.74 63.74 63.74 63.74 0.3K
13:09 63.74 63.74 63.74 63.74 0.3K
13:10 63.74 63.74 63.71 63.71 0.7K
13:11 63.70 63.70 63.66 63.69 1.8K
13:12 63.69 63.69 63.67 63.67 0.6K
13:13 63.67 63.67 63.67 63.67 0.0K
13:14 63.64 63.64 63.64 63.64 0.5K
13:15 63.64 63.75 63.64 63.75 4.2K
13:16 63.76 63.79 63.76 63.76 1.1K
13:17 63.73 63.73 63.69 63.69 1.3K
13:18 63.71 63.74 63.71 63.71 1.9K
13:19 63.71 63.71 63.67 63.67 0.3K
13:20 63.71 63.71 63.71 63.71 0.3K
13:21 63.71 63.71 63.71 63.71 0.3K
13:22 63.71 63.71 63.66 63.66 0.2K
13:23 63.66 63.66 63.66 63.66 0.0K
13:24 63.66 63.66 63.66 63.66 0.1K
13:25 63.66 63.66 63.56 63.56 1.4K
13:26 63.56 63.56 63.56 63.56 0.6K
13:27 63.55 63.55 63.55 63.55 0.3K
13:28 63.55 63.55 63.55 63.55 0.0K
13:29 63.55 63.60 63.55 63.60 0.8K
13:30 63.60 63.60 63.59 63.59 0.3K
13:31 63.59 63.59 63.59 63.59 0.3K
13:32 63.59 63.59 63.59 63.59 0.3K
13:33 63.52 63.52 63.50 63.50 2.2K
13:34 63.50 63.50 63.50 63.50 0.0K
13:35 63.50 63.50 63.50 63.50 0.1K
13:36 63.50 63.50 63.50 63.50 0.2K
13:37 63.50 63.55 63.50 63.55 2.2K
13:38 63.54 63.54 63.52 63.52 0.9K
13:39 63.52 63.52 63.46 63.46 0.5K
13:40 63.46 63.46 63.46 63.46 0.0K
13:41 63.55 63.55 63.54 63.54 2.2K
13:42 63.54 63.54 63.54 63.54 0.2K
13:43 63.54 63.56 63.50 63.56 0.5K
13:44 63.52 63.52 63.52 63.52 0.3K
13:45 63.52 63.52 63.52 63.52 0.0K
13:46 63.52 63.52 63.47 63.47 2.1K
13:47 63.44 63.46 63.44 63.46 0.7K
13:48 63.46 63.46 63.46 63.46 0.2K
13:49 63.46 63.46 63.46 63.46 0.0K
13:50 63.46 63.46 63.46 63.46 0.1K
13:51 63.46 63.46 63.46 63.46 0.2K
13:52 63.46 63.50 63.46 63.50 0.7K
13:53 63.50 63.50 63.50 63.50 0.2K
13:54 63.53 63.53 63.53 63.53 0.4K
13:55 63.47 63.47 63.47 63.47 1.0K
13:56 63.47 63.47 63.47 63.47 0.3K
13:57 63.47 63.47 63.47 63.47 0.1K
13:58 63.47 63.47 63.45 63.45 1.3K
13:59 63.45 63.45 63.45 63.45 0.1K
14:00 63.45 63.45 63.45 63.45 0.1K
14:01 63.45 63.45 63.38 63.38 0.6K
14:02 63.38 63.38 63.25 63.27 1.7K
14:03 63.27 63.32 63.27 63.31 0.6K
14:04 63.31 63.31 63.31 63.31 0.1K
14:05 63.31 63.31 63.31 63.31 0.2K
14:06 63.29 63.29 63.28 63.28 0.5K
14:07 63.28 63.28 63.28 63.28 0.5K
14:08 63.28 63.28 63.28 63.28 0.1K
14:09 63.28 63.28 63.28 63.28 0.2K
14:10 63.28 63.31 63.28 63.31 1.6K
14:11 63.31 63.33 63.31 63.33 0.8K
14:12 63.33 63.36 63.33 63.36 0.5K
14:13 63.36 63.43 63.36 63.43 0.7K
14:14 63.43 63.43 63.43 63.43 0.2K
14:15 63.39 63.39 63.39 63.39 0.6K
14:16 63.39 63.39 63.39 63.39 0.3K
14:17 63.39 63.44 63.39 63.44 0.3K
14:18 63.44 63.44 63.44 63.44 0.2K
14:19 63.44 63.44 63.44 63.44 0.4K
14:20 63.44 63.44 63.44 63.44 0.1K
14:21 63.45 63.45 63.42 63.42 2.1K
14:22 63.44 63.44 63.44 63.44 0.7K
14:23 63.44 63.44 63.44 63.44 0.1K
14:24 63.44 63.44 63.44 63.44 0.3K
14:25 63.44 63.44 63.44 63.44 0.0K
14:26 63.44 63.44 63.44 63.44 0.1K
14:27 63.44 63.44 63.44 63.44 0.0K
14:28 63.44 63.44 63.44 63.44 0.3K
14:29 63.44 63.44 63.44 63.44 0.4K
14:30 63.44 63.44 63.37 63.37 0.8K
14:31 63.30 63.30 63.30 63.30 0.5K
14:32 63.30 63.30 63.30 63.30 0.4K
14:33 63.30 63.30 63.30 63.30 0.5K
14:34 63.30 63.30 63.30 63.30 0.1K
14:35 63.30 63.33 63.30 63.33 0.8K
14:36 63.33 63.33 63.33 63.33 0.7K
14:37 63.31 63.33 63.31 63.33 2.0K
14:38 63.33 63.33 63.33 63.33 0.1K
14:39 63.33 63.33 63.33 63.33 0.3K
14:40 63.33 63.33 63.33 63.33 0.2K
14:41 63.33 63.33 63.33 63.33 0.6K
14:42 63.28 63.28 63.28 63.28 0.7K
14:43 63.28 63.28 63.28 63.28 0.2K
14:44 63.28 63.28 63.23 63.23 0.6K
14:45 63.23 63.23 63.23 63.23 0.3K
14:46 63.23 63.23 63.23 63.23 0.1K
14:47 63.23 63.23 63.23 63.23 0.1K
14:48 63.23 63.27 63.23 63.27 0.6K
14:49 63.27 63.29 63.27 63.29 1.0K
14:50 63.29 63.29 63.29 63.29 0.2K
14:51 63.29 63.29 63.29 63.29 0.6K
14:52 63.22 63.22 63.22 63.22 1.1K
14:53 63.22 63.22 63.22 63.22 0.2K
14:54 63.22 63.22 63.22 63.22 1.4K
14:55 63.22 63.22 63.22 63.22 0.2K
14:56 63.22 63.22 63.22 63.22 0.7K
14:57 63.22 63.22 63.22 63.22 0.2K
14:58 63.22 63.22 63.16 63.16 1.5K
14:59 63.16 63.16 63.16 63.16 0.4K
15:00 63.16 63.23 63.16 63.23 2.2K
15:01 63.16 63.16 63.11 63.12 2.0K
15:02 63.12 63.12 63.12 63.12 0.1K
15:03 63.12 63.12 63.12 63.12 0.2K
15:04 63.12 63.12 63.12 63.12 0.2K
15:05 63.12 63.12 63.12 63.12 0.2K
15:06 63.12 63.12 63.12 63.12 0.2K
15:07 63.12 63.12 63.05 63.05 0.9K
15:08 63.05 63.05 63.05 63.05 0.2K
15:09 63.05 63.05 62.96 62.96 0.4K
15:10 63.05 63.05 63.05 63.05 0.5K
15:11 63.05 63.05 63.05 63.05 0.3K
15:12 63.05 63.05 63.05 63.05 0.4K
15:13 63.05 63.05 63.03 63.03 0.5K
15:14 63.03 63.03 63.00 63.03 3.2K
15:15 63.03 63.03 63.03 63.03 0.5K
15:16 63.03 63.03 62.94 62.95 1.1K
15:17 62.95 62.95 62.95 62.95 0.2K
15:18 62.89 62.89 62.89 62.89 0.4K
15:19 62.89 62.89 62.89 62.89 0.3K
15:20 62.89 62.89 62.80 62.85 2.4K
15:21 62.85 62.85 62.79 62.79 1.2K
15:22 62.79 62.82 62.79 62.82 0.3K
15:23 62.82 62.82 62.82 62.82 0.2K
15:24 62.82 62.87 62.82 62.87 1.8K
15:25 62.87 62.87 62.87 62.87 0.1K
15:26 62.87 62.87 62.87 62.87 1.1K
15:27 62.87 62.87 62.86 62.86 0.4K
15:28 62.86 62.86 62.86 62.86 0.1K
15:29 62.86 62.86 62.86 62.86 0.5K
15:30 62.83 62.83 62.83 62.83 0.3K
15:31 62.83 62.87 62.83 62.87 0.7K
15:32 62.87 62.87 62.87 62.87 0.4K
15:33 62.87 62.92 62.87 62.88 2.9K
15:34 62.88 62.89 62.88 62.89 0.4K
15:35 62.89 62.89 62.84 62.84 3.2K
15:36 62.84 62.84 62.83 62.83 0.9K
15:37 62.85 62.89 62.85 62.89 1.8K
15:38 62.89 62.89 62.89 62.89 0.3K
15:39 62.89 62.89 62.84 62.87 1.8K
15:40 62.87 62.87 62.87 62.87 0.5K
15:41 62.87 62.87 62.85 62.85 1.0K
15:42 62.85 62.85 62.80 62.80 0.9K
15:43 62.80 62.80 62.80 62.80 0.4K
15:44 62.85 62.85 62.85 62.85 1.0K
15:45 62.85 62.85 62.85 62.85 0.7K
15:46 62.83 62.83 62.83 62.83 1.6K
15:47 62.81 62.81 62.79 62.79 0.8K
15:48 62.79 62.79 62.73 62.73 1.9K
15:49 62.76 62.76 62.76 62.76 1.8K
15:50 62.74 62.79 62.74 62.79 0.9K
15:51 62.79 62.82 62.79 62.80 4.0K
15:52 62.80 62.80 62.79 62.79 1.7K
15:53 62.79 62.79 62.72 62.72 1.2K
15:54 62.72 62.72 62.66 62.66 1.8K
15:55 62.65 62.68 62.62 62.68 5.8K
15:56 62.68 62.74 62.68 62.74 4.1K
15:57 62.74 62.76 62.72 62.72 4.8K
15:58 62.72 62.73 62.72 62.73 1.6K
15:59 62.73 62.77 62.70 62.75 6.9K
16:00 62.75 62.86 62.75 62.82 288.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음