Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.20 63.20 61.95 63.14 4.9K
09:32 63.14 63.14 63.14 63.14 0.1K
09:33 63.14 63.14 63.14 63.14 0.0K
09:34 63.14 63.52 63.14 63.31 1.4K
09:35 63.31 63.31 63.31 63.31 0.2K
09:36 63.31 63.46 63.31 63.46 0.7K
09:37 63.46 63.46 63.46 63.46 0.1K
09:38 63.46 63.46 63.24 63.24 1.1K
09:39 63.24 63.24 63.24 63.24 0.1K
09:40 63.24 63.24 63.24 63.24 0.1K
09:41 63.24 63.35 63.24 63.35 0.5K
09:42 63.35 63.35 63.22 63.22 0.3K
09:43 63.22 63.22 63.22 63.22 0.0K
09:44 63.22 63.22 63.22 63.22 0.2K
09:45 63.22 63.22 63.12 63.12 1.5K
09:46 63.10 63.13 63.10 63.13 1.7K
09:47 63.13 63.13 63.09 63.09 0.3K
09:48 63.09 63.09 63.08 63.08 1.0K
09:49 63.08 63.08 63.08 63.08 0.6K
09:50 63.08 63.08 63.08 63.08 0.8K
09:51 63.08 63.08 63.08 63.08 0.2K
09:52 63.08 63.13 63.08 63.13 1.7K
09:53 63.13 63.13 63.13 63.13 0.2K
09:54 63.13 63.16 63.13 63.16 0.3K
09:55 63.16 63.16 63.16 63.16 0.1K
09:56 63.15 63.15 63.15 63.15 0.2K
09:57 63.15 63.15 63.04 63.04 2.4K
09:58 63.05 63.05 63.05 63.05 0.4K
09:59 63.05 63.05 62.98 62.98 0.8K
10:00 63.02 63.02 63.02 63.02 0.4K
10:01 62.94 62.94 62.76 62.76 2.7K
10:02 62.63 62.63 62.46 62.48 3.0K
10:03 62.48 62.48 62.48 62.48 0.3K
10:04 62.55 62.55 62.55 62.55 0.3K
10:05 62.58 62.58 62.51 62.51 1.3K
10:06 62.31 62.35 62.31 62.35 1.1K
10:07 62.35 62.35 62.35 62.35 0.1K
10:08 62.31 62.31 62.31 62.31 0.6K
10:09 62.25 62.25 62.21 62.21 1.2K
10:10 62.21 62.21 62.13 62.13 2.2K
10:11 62.10 62.10 62.05 62.05 1.0K
10:12 62.14 62.14 62.14 62.14 0.9K
10:13 62.14 62.18 62.14 62.18 0.7K
10:14 62.18 62.18 62.18 62.18 0.1K
10:15 62.18 62.18 62.12 62.12 0.5K
10:16 62.12 62.12 62.06 62.06 1.0K
10:17 62.03 62.03 62.03 62.03 0.7K
10:18 62.03 62.03 61.95 61.95 2.2K
10:19 61.95 62.12 61.95 62.12 0.9K
10:20 62.12 62.14 62.12 62.14 0.6K
10:21 62.14 62.14 62.14 62.14 0.2K
10:22 62.14 62.40 62.14 62.40 1.2K
10:23 62.40 62.40 62.39 62.39 0.7K
10:24 62.39 62.39 62.39 62.39 0.3K
10:25 62.49 62.49 62.49 62.49 0.5K
10:26 62.49 62.61 62.49 62.61 0.9K
10:27 62.61 62.61 62.59 62.59 0.6K
10:28 62.59 62.59 62.59 62.59 0.1K
10:29 62.59 62.59 62.59 62.59 0.0K
10:30 62.59 62.60 62.59 62.60 0.6K
10:31 62.60 62.60 62.55 62.55 0.5K
10:32 62.55 62.55 62.55 62.55 0.3K
10:33 62.54 62.60 62.54 62.54 1.2K
10:34 62.59 62.59 62.55 62.55 0.9K
10:35 62.55 62.55 62.50 62.50 1.1K
10:36 62.50 62.56 62.50 62.56 1.2K
10:37 62.56 62.56 62.56 62.56 0.1K
10:38 62.56 62.56 62.50 62.50 1.1K
10:39 62.45 62.45 62.36 62.36 1.5K
10:40 62.36 62.36 62.30 62.30 0.3K
10:41 62.30 62.30 62.20 62.20 4.7K
10:42 62.20 62.20 62.20 62.20 0.0K
10:43 62.20 62.21 62.20 62.21 0.6K
10:44 62.21 62.30 62.14 62.30 0.7K
10:45 62.30 62.37 62.30 62.37 0.6K
10:46 62.30 62.33 62.29 62.29 0.5K
10:47 62.33 62.33 62.33 62.33 0.5K
10:48 62.33 62.33 62.28 62.28 1.2K
10:49 62.28 62.28 62.23 62.23 0.7K
10:50 62.23 62.23 62.23 62.23 0.3K
10:51 62.23 62.34 62.23 62.34 1.1K
10:52 62.34 62.34 62.34 62.34 0.4K
10:53 62.34 62.34 62.34 62.34 0.1K
10:54 62.34 62.34 62.34 62.34 0.1K
10:55 62.34 62.51 62.34 62.51 0.1K
10:56 62.51 62.51 62.46 62.46 0.2K
10:57 62.46 62.58 62.46 62.58 0.5K
10:58 62.58 62.65 62.58 62.65 0.8K
10:59 62.65 62.69 62.65 62.69 0.7K
11:00 62.73 62.76 62.73 62.76 0.9K
11:01 62.76 62.82 62.76 62.77 1.0K
11:02 62.77 62.77 62.73 62.74 1.8K
11:03 62.74 62.76 62.74 62.74 0.8K
11:04 62.74 62.74 62.73 62.73 0.9K
11:05 62.73 62.78 62.73 62.78 0.5K
11:06 62.78 62.78 62.78 62.78 0.3K
11:07 62.78 62.85 62.78 62.85 2.6K
11:08 62.85 62.86 62.81 62.81 0.6K
11:09 62.81 62.81 62.81 62.81 0.1K
11:10 62.81 62.83 62.81 62.83 0.5K
11:11 62.84 62.84 62.84 62.84 0.3K
11:12 62.84 62.84 62.84 62.84 0.0K
11:13 62.84 62.84 62.81 62.81 8.5K
11:14 62.81 62.81 62.81 62.81 0.1K
11:15 62.81 62.85 62.80 62.80 1.5K
11:16 62.80 62.80 62.74 62.74 1.0K
11:17 62.77 62.77 62.77 62.77 0.2K
11:18 62.77 62.77 62.74 62.74 1.5K
11:19 62.64 62.64 62.64 62.64 1.8K
11:20 62.70 62.70 62.70 62.70 0.5K
11:21 62.70 62.77 62.70 62.77 0.9K
11:22 62.77 62.77 62.77 62.77 0.0K
11:23 62.77 62.77 62.70 62.70 0.7K
11:24 62.70 62.70 62.70 62.70 0.7K
11:25 62.70 62.70 62.70 62.70 0.1K
11:26 62.70 62.70 62.70 62.70 0.1K
11:27 62.70 62.70 62.70 62.70 1.7K
11:28 62.70 62.73 62.70 62.71 0.8K
11:29 62.71 62.78 62.71 62.78 1.9K
11:30 62.79 62.79 62.79 62.79 0.2K
11:31 62.79 62.79 62.77 62.77 1.4K
11:32 62.77 62.77 62.77 62.77 0.5K
11:33 62.77 62.77 62.77 62.77 0.2K
11:34 62.77 62.79 62.77 62.77 1.1K
11:35 62.79 62.84 62.79 62.79 0.4K
11:36 62.77 62.79 62.77 62.79 9.2K
11:37 62.79 62.79 62.70 62.70 2.6K
11:38 62.70 62.70 62.68 62.68 0.3K
11:39 62.68 62.68 62.68 62.68 0.1K
11:40 62.68 62.72 62.68 62.72 0.9K
11:41 62.72 62.72 62.72 62.72 0.0K
11:42 62.72 62.74 62.72 62.74 0.7K
11:43 62.74 62.74 62.71 62.73 0.4K
11:44 62.73 62.73 62.71 62.71 0.2K
11:45 62.71 62.71 62.71 62.71 0.2K
11:46 62.71 62.71 62.71 62.71 0.2K
11:47 62.71 62.71 62.62 62.62 0.9K
11:48 62.61 62.61 62.61 62.61 0.4K
11:49 62.61 62.61 62.61 62.61 0.3K
11:50 62.61 62.61 62.53 62.55 0.9K
11:51 62.60 62.60 62.52 62.55 2.0K
11:52 62.55 62.55 62.55 62.55 0.2K
11:53 62.51 62.51 62.51 62.51 0.9K
11:54 62.51 62.51 62.51 62.51 0.2K
11:55 62.51 62.51 62.51 62.51 0.4K
11:56 62.51 62.51 62.51 62.51 0.1K
11:57 62.51 62.51 62.45 62.45 0.2K
11:58 62.45 62.45 62.35 62.44 13.5K
11:59 62.44 62.44 62.44 62.44 0.1K
12:00 62.44 62.44 62.44 62.44 0.2K
12:01 62.44 62.44 62.31 62.31 0.2K
12:02 62.31 62.31 62.31 62.31 0.2K
12:03 62.40 62.40 62.40 62.40 0.4K
12:04 62.40 62.40 62.32 62.36 0.6K
12:05 62.36 62.36 62.36 62.36 0.0K
12:06 62.36 62.37 62.36 62.37 0.4K
12:07 62.37 62.37 62.37 62.37 0.3K
12:08 62.37 62.37 62.37 62.37 0.8K
12:09 62.37 62.45 62.37 62.45 3.6K
12:10 62.45 62.45 62.45 62.45 0.3K
12:11 62.45 62.51 62.45 62.51 1.6K
12:12 62.51 62.51 62.51 62.51 0.1K
12:13 62.51 62.56 62.51 62.56 0.3K
12:14 62.56 62.56 62.56 62.56 0.1K
12:15 62.56 62.56 62.56 62.56 0.0K
12:16 62.56 62.59 62.56 62.59 0.8K
12:17 62.59 62.63 62.59 62.63 0.4K
12:18 62.63 62.67 62.63 62.67 0.3K
12:19 62.67 62.67 62.59 62.59 1.8K
12:20 62.59 62.59 62.59 62.59 0.6K
12:21 62.59 62.59 62.54 62.54 1.3K
12:22 62.54 62.54 62.54 62.54 1.2K
12:23 62.54 62.54 62.54 62.54 0.3K
12:24 62.54 62.54 62.54 62.54 0.1K
12:25 62.54 62.54 62.54 62.54 0.3K
12:26 62.54 62.54 62.54 62.54 0.3K
12:27 62.54 62.54 62.49 62.49 0.2K
12:28 62.48 62.48 62.43 62.43 1.3K
12:29 62.52 62.52 62.50 62.50 3.8K
12:30 62.50 62.50 62.50 62.50 0.1K
12:31 62.50 62.50 62.50 62.50 0.0K
12:32 62.50 62.50 62.50 62.50 0.0K
12:33 62.56 62.56 62.56 62.56 0.8K
12:34 62.56 62.56 62.56 62.56 0.1K
12:35 62.56 62.56 62.55 62.55 0.4K
12:36 62.55 62.55 62.55 62.55 0.1K
12:37 62.55 62.55 62.50 62.50 0.2K
12:38 62.50 62.50 62.38 62.38 1.4K
12:39 62.38 62.38 62.38 62.38 0.1K
12:40 62.38 62.38 62.38 62.38 0.5K
12:41 62.38 62.38 62.29 62.34 2.7K
12:42 62.34 62.36 62.34 62.36 0.4K
12:43 62.35 62.35 62.35 62.35 0.2K
12:44 62.35 62.35 62.29 62.29 0.3K
12:45 62.25 62.25 62.25 62.25 0.1K
12:46 62.25 62.25 62.25 62.25 0.3K
12:47 62.25 62.25 62.16 62.16 1.7K
12:48 62.16 62.24 62.16 62.24 1.1K
12:49 62.24 62.24 62.24 62.24 0.0K
12:50 62.24 62.24 62.24 62.24 0.1K
12:51 62.24 62.24 62.21 62.21 0.4K
12:52 62.21 62.22 62.21 62.22 1.7K
12:53 62.22 62.22 62.22 62.22 0.2K
12:54 62.22 62.23 62.22 62.23 0.2K
12:55 62.23 62.28 62.18 62.28 1.2K
12:56 62.28 62.29 62.28 62.29 0.3K
12:57 62.29 62.29 62.29 62.29 0.2K
12:58 62.27 62.27 62.20 62.20 1.5K
12:59 62.20 62.20 62.20 62.20 0.4K
13:00 62.20 62.22 62.20 62.22 0.8K
13:01 62.22 62.22 62.22 62.22 0.5K
13:02 62.22 62.22 62.20 62.20 0.4K
13:03 62.20 62.29 62.20 62.29 1.4K
13:04 62.29 62.29 62.29 62.29 0.2K
13:05 62.29 62.29 62.29 62.29 0.5K
13:06 62.29 62.29 62.29 62.29 0.2K
13:07 62.29 62.29 62.29 62.29 0.2K
13:08 62.29 62.29 62.29 62.29 0.4K
13:09 62.29 62.37 62.29 62.37 1.4K
13:10 62.37 62.40 62.37 62.40 0.8K
13:11 62.40 62.43 62.40 62.43 0.4K
13:12 62.43 62.50 62.43 62.50 1.4K
13:13 62.49 62.49 62.46 62.46 1.4K
13:14 62.46 62.46 62.46 62.46 0.3K
13:15 62.46 62.46 62.46 62.46 0.2K
13:16 62.46 62.46 62.46 62.46 0.1K
13:17 62.46 62.46 62.46 62.46 0.0K
13:18 62.46 62.46 62.46 62.46 0.2K
13:19 62.46 62.46 62.46 62.46 0.1K
13:20 62.46 62.46 62.46 62.46 0.8K
13:21 62.46 62.46 62.46 62.46 0.5K
13:22 62.46 62.46 62.37 62.41 1.5K
13:23 62.41 62.41 62.41 62.41 0.2K
13:24 62.41 62.41 62.41 62.41 0.7K
13:25 62.41 62.41 62.41 62.41 0.0K
13:26 62.41 62.41 62.41 62.41 0.0K
13:27 62.41 62.41 62.41 62.41 0.0K
13:28 62.41 62.41 62.41 62.41 0.1K
13:29 62.41 62.41 62.41 62.41 0.1K
13:30 62.41 62.41 62.41 62.41 0.0K
13:31 62.41 62.41 62.41 62.41 0.3K
13:32 62.38 62.41 62.38 62.41 1.1K
13:33 62.40 62.40 62.40 62.40 0.1K
13:34 62.40 62.45 62.40 62.45 0.1K
13:35 62.45 62.46 62.45 62.46 0.8K
13:36 62.46 62.46 62.46 62.46 0.2K
13:37 62.46 62.46 62.44 62.44 0.3K
13:38 62.29 62.34 62.29 62.34 2.6K
13:39 62.34 62.34 62.31 62.31 0.9K
13:40 62.31 62.31 62.31 62.31 0.8K
13:41 62.36 62.36 62.33 62.33 0.9K
13:42 62.33 62.33 62.31 62.31 0.5K
13:43 62.31 62.31 62.24 62.24 0.9K
13:44 62.24 62.24 62.24 62.24 0.1K
13:45 62.24 62.29 62.24 62.29 1.3K
13:46 62.29 62.29 62.29 62.29 0.1K
13:47 62.29 62.29 62.29 62.29 0.5K
13:48 62.29 62.29 62.29 62.29 0.1K
13:49 62.29 62.29 62.28 62.28 0.6K
13:50 62.28 62.28 62.28 62.28 0.0K
13:51 62.28 62.28 62.28 62.28 0.1K
13:52 62.28 62.32 62.28 62.32 0.2K
13:53 62.32 62.32 62.32 62.32 0.4K
13:54 62.32 62.32 62.32 62.32 0.1K
13:55 62.32 62.32 62.32 62.32 0.5K
13:56 62.32 62.32 62.27 62.27 1.1K
13:57 62.28 62.28 62.28 62.28 0.1K
13:58 62.28 62.28 62.28 62.28 0.0K
13:59 62.28 62.32 62.28 62.32 1.8K
14:00 62.32 62.32 62.24 62.24 0.6K
14:01 62.24 62.24 62.24 62.24 0.3K
14:02 62.24 62.26 62.24 62.26 0.1K
14:03 62.26 62.26 62.24 62.24 0.2K
14:04 62.24 62.24 62.24 62.24 0.2K
14:05 62.24 62.24 62.23 62.23 0.7K
14:06 62.23 62.23 62.16 62.16 0.3K
14:07 62.16 62.16 62.16 62.16 0.1K
14:08 62.16 62.16 62.06 62.06 0.5K
14:09 62.06 62.06 62.06 62.06 0.5K
14:10 62.06 62.06 62.06 62.06 0.1K
14:11 62.08 62.10 62.05 62.10 2.5K
14:12 62.10 62.14 62.10 62.14 0.6K
14:13 62.14 62.14 62.14 62.14 0.1K
14:14 62.14 62.14 62.14 62.14 0.3K
14:15 62.14 62.14 62.14 62.14 0.2K
14:16 62.14 62.14 62.14 62.14 0.0K
14:17 62.14 62.14 62.08 62.10 1.4K
14:18 62.10 62.10 62.10 62.10 0.0K
14:19 62.10 62.10 62.07 62.07 0.8K
14:20 62.11 62.11 62.11 62.11 0.2K
14:21 62.11 62.11 62.03 62.03 1.7K
14:22 62.03 62.07 62.03 62.07 0.2K
14:23 62.07 62.07 62.07 62.07 0.0K
14:24 62.07 62.08 62.06 62.08 0.9K
14:25 62.08 62.08 62.08 62.08 0.3K
14:26 62.11 62.14 62.11 62.12 1.9K
14:27 62.12 62.12 62.12 62.12 0.1K
14:28 62.14 62.16 62.14 62.16 0.4K
14:29 62.16 62.16 62.16 62.16 0.4K
14:30 62.16 62.16 62.16 62.16 0.2K
14:31 62.16 62.16 62.16 62.16 0.2K
14:32 62.16 62.16 62.16 62.16 0.5K
14:33 62.16 62.16 62.16 62.16 0.2K
14:34 62.16 62.16 62.14 62.14 0.2K
14:35 62.15 62.15 62.15 62.15 0.5K
14:36 62.15 62.15 62.15 62.15 0.1K
14:37 62.15 62.19 62.15 62.19 1.2K
14:38 62.15 62.15 62.15 62.15 1.3K
14:39 62.18 62.18 62.18 62.18 0.2K
14:40 62.14 62.14 62.14 62.14 1.4K
14:41 62.14 62.17 62.14 62.17 0.5K
14:42 62.17 62.17 62.17 62.17 0.1K
14:43 62.17 62.17 62.17 62.17 0.2K
14:44 62.17 62.17 62.17 62.17 0.2K
14:45 62.17 62.22 62.17 62.22 1.4K
14:46 62.22 62.22 62.22 62.22 0.1K
14:47 62.22 62.22 62.22 62.22 1.6K
14:48 62.22 62.22 62.17 62.21 0.6K
14:49 62.21 62.21 62.10 62.10 1.2K
14:50 62.14 62.14 62.14 62.14 0.8K
14:51 62.14 62.16 62.14 62.16 0.8K
14:52 62.16 62.16 62.14 62.14 0.2K
14:53 62.14 62.14 62.14 62.14 0.1K
14:54 62.14 62.14 62.14 62.14 0.2K
14:55 62.14 62.14 62.14 62.14 0.3K
14:56 62.14 62.14 62.12 62.12 0.7K
14:57 62.12 62.14 62.12 62.14 1.2K
14:58 62.14 62.15 62.14 62.15 0.2K
14:59 62.15 62.15 62.13 62.14 1.6K
15:00 62.14 62.14 62.14 62.14 0.1K
15:01 62.14 62.14 62.14 62.14 0.1K
15:02 62.14 62.14 62.08 62.09 1.9K
15:03 62.09 62.09 62.07 62.07 0.3K
15:04 62.07 62.07 62.07 62.07 0.2K
15:05 62.09 62.09 62.09 62.09 1.7K
15:06 62.09 62.11 62.09 62.11 0.1K
15:07 62.11 62.12 62.11 62.12 0.5K
15:08 62.12 62.12 62.12 62.12 2.6K
15:09 62.12 62.12 62.12 62.12 0.1K
15:10 62.12 62.12 62.09 62.09 0.9K
15:11 62.09 62.10 62.09 62.10 0.2K
15:12 62.10 62.10 62.10 62.10 0.1K
15:13 62.10 62.10 62.09 62.09 0.7K
15:14 62.09 62.13 62.09 62.13 0.4K
15:15 62.13 62.13 62.13 62.13 0.1K
15:16 62.13 62.13 62.10 62.10 1.0K
15:17 62.10 62.10 62.07 62.07 0.5K
15:18 62.08 62.08 62.07 62.07 0.3K
15:19 62.07 62.07 62.03 62.03 0.6K
15:20 62.03 62.03 62.03 62.03 0.2K
15:21 62.03 62.03 61.99 62.01 0.8K
15:22 62.01 62.01 61.94 61.96 0.7K
15:23 62.00 62.00 62.00 62.00 1.4K
15:24 62.00 62.00 61.97 61.97 0.3K
15:25 61.97 61.97 61.97 61.97 1.2K
15:26 61.97 61.97 61.89 61.90 1.2K
15:27 61.92 61.92 61.89 61.92 1.2K
15:28 61.92 61.92 61.92 61.92 0.5K
15:29 61.89 61.97 61.89 61.97 20.8K
15:30 61.92 61.92 61.92 61.92 0.9K
15:31 61.92 61.92 61.92 61.92 0.1K
15:32 61.92 61.96 61.92 61.96 1.3K
15:33 61.96 61.96 61.96 61.96 0.4K
15:34 61.95 61.99 61.95 61.99 2.3K
15:35 61.99 61.99 61.95 61.95 2.0K
15:36 61.95 61.95 61.95 61.95 0.6K
15:37 61.95 61.96 61.95 61.96 0.4K
15:38 61.92 61.93 61.92 61.93 0.9K
15:39 61.92 61.96 61.92 61.96 1.1K
15:40 61.96 61.96 61.94 61.96 1.2K
15:41 61.96 62.09 61.96 62.09 0.8K
15:42 62.09 62.10 62.09 62.10 0.1K
15:43 62.10 62.10 62.05 62.10 0.8K
15:44 62.10 62.12 62.10 62.12 1.2K
15:45 62.15 62.15 62.07 62.07 1.6K
15:46 62.09 62.10 62.09 62.10 0.7K
15:47 62.10 62.14 62.10 62.11 1.0K
15:48 62.14 62.14 62.11 62.14 1.2K
15:49 62.14 62.14 62.11 62.11 0.5K
15:50 62.11 62.14 62.11 62.11 1.2K
15:51 62.06 62.16 62.05 62.16 5.6K
15:52 62.16 62.18 62.16 62.18 1.3K
15:53 62.19 62.19 62.13 62.15 15.7K
15:54 62.18 62.22 62.16 62.22 4.7K
15:55 62.27 62.27 62.18 62.18 2.9K
15:56 62.18 62.29 62.18 62.29 2.2K
15:57 62.30 62.34 62.30 62.34 6.1K
15:58 62.34 62.41 62.34 62.40 2.6K
15:59 62.40 62.40 62.32 62.33 8.3K
16:00 62.33 62.38 62.30 62.38 122.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음