Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.05 63.18 61.93 61.93 6.4K
09:32 61.93 61.93 61.93 61.93 0.1K
09:33 61.93 61.93 61.93 61.93 0.1K
09:34 62.11 62.32 62.11 62.18 1.9K
09:35 62.18 62.18 62.18 62.18 0.3K
09:36 62.18 62.18 62.18 62.18 0.5K
09:37 62.18 62.18 62.18 62.18 0.1K
09:38 62.18 62.30 62.18 62.30 0.2K
09:39 62.37 62.37 62.37 62.37 0.4K
09:40 62.37 62.37 62.37 62.37 0.1K
09:41 62.37 62.37 62.37 62.37 0.5K
09:42 62.37 62.37 62.16 62.16 0.7K
09:43 62.16 62.16 62.16 62.16 0.1K
09:44 61.82 62.16 61.82 62.16 0.4K
09:45 62.16 62.16 62.16 62.16 0.3K
09:46 62.07 62.07 62.07 62.07 0.5K
09:47 62.07 62.21 62.07 62.21 0.4K
09:48 62.21 62.21 62.21 62.21 0.0K
09:49 62.21 62.21 62.21 62.21 0.1K
09:50 62.21 62.21 62.21 62.21 0.0K
09:51 62.12 62.12 62.12 62.12 0.1K
09:52 62.12 62.12 62.12 62.12 0.1K
09:53 62.12 62.12 62.12 62.12 0.1K
09:54 61.88 61.88 61.83 61.83 0.7K
09:55 61.83 61.83 61.83 61.83 0.3K
09:56 62.08 62.08 62.08 62.08 0.5K
09:57 62.08 62.08 62.08 62.08 0.1K
09:58 62.08 62.08 62.08 62.08 0.0K
09:59 62.08 62.08 62.08 62.08 0.1K
10:00 62.08 62.08 62.08 62.08 0.0K
10:01 62.08 62.08 62.00 62.00 0.4K
10:02 62.00 62.09 61.99 61.99 0.6K
10:03 61.99 62.06 61.99 62.06 3.9K
10:04 62.20 62.20 62.20 62.20 0.3K
10:05 62.20 62.20 62.18 62.18 0.1K
10:06 62.18 62.21 62.18 62.21 0.5K
10:07 62.08 62.08 62.08 62.08 0.2K
10:08 62.08 62.19 62.08 62.19 0.3K
10:09 62.19 62.19 62.19 62.19 0.0K
10:10 62.19 62.19 62.19 62.19 0.3K
10:11 62.21 62.21 62.08 62.08 0.9K
10:12 62.08 62.09 62.08 62.09 0.4K
10:13 62.09 62.09 62.09 62.09 0.0K
10:14 62.09 62.09 62.09 62.09 0.6K
10:15 62.09 62.09 62.09 62.09 0.0K
10:16 61.97 62.18 61.97 62.18 1.4K
10:17 62.15 62.15 62.06 62.06 1.7K
10:18 62.06 62.06 61.92 61.92 0.8K
10:19 61.92 62.00 61.92 62.00 1.0K
10:20 62.00 62.08 62.00 62.08 0.1K
10:21 62.08 62.08 61.95 61.95 0.3K
10:22 61.95 61.95 61.95 61.95 0.1K
10:23 61.95 61.95 61.95 61.95 0.5K
10:24 61.95 61.95 61.95 61.95 0.1K
10:25 61.95 61.95 61.95 61.95 0.0K
10:26 62.08 62.08 62.08 62.08 0.6K
10:27 62.08 62.09 62.08 62.09 0.3K
10:28 62.09 62.09 62.09 62.09 0.1K
10:29 62.18 62.18 62.18 62.18 0.1K
10:30 62.18 62.18 62.05 62.05 1.5K
10:31 62.05 62.05 62.05 62.05 0.6K
10:32 62.05 62.05 62.00 62.00 0.1K
10:33 62.13 62.21 62.13 62.19 3.3K
10:34 62.19 62.19 62.19 62.19 0.0K
10:35 62.19 62.19 62.19 62.19 0.0K
10:36 62.19 62.26 62.19 62.26 0.2K
10:37 62.26 62.27 62.26 62.27 0.3K
10:38 62.27 62.28 62.27 62.28 0.3K
10:39 62.28 62.28 62.26 62.26 0.2K
10:40 62.26 62.26 62.26 62.26 0.0K
10:41 62.26 62.26 62.26 62.26 0.0K
10:42 62.23 62.23 62.22 62.22 0.4K
10:43 62.22 62.28 62.18 62.28 0.7K
10:44 62.26 62.26 62.23 62.23 1.6K
10:45 62.21 62.21 62.21 62.21 0.5K
10:46 62.21 62.21 62.21 62.21 0.1K
10:47 62.21 62.21 62.21 62.21 0.2K
10:48 62.26 62.26 62.26 62.26 0.2K
10:49 62.26 62.28 62.26 62.28 0.8K
10:50 62.28 62.28 62.28 62.28 0.6K
10:51 62.37 62.37 62.37 62.37 0.1K
10:52 62.37 62.37 62.37 62.37 0.3K
10:53 62.37 62.37 62.37 62.37 0.2K
10:54 62.48 62.48 62.48 62.48 0.2K
10:55 62.48 62.48 62.48 62.48 0.2K
10:56 62.48 62.48 62.48 62.48 0.1K
10:57 62.47 62.48 62.45 62.48 0.4K
10:58 62.48 62.48 62.48 62.48 0.0K
10:59 62.48 62.48 62.48 62.48 0.3K
11:00 62.48 62.48 62.48 62.48 0.9K
11:01 62.45 62.49 62.45 62.49 2.9K
11:02 62.49 62.49 62.48 62.48 0.6K
11:03 62.48 62.48 62.48 62.48 0.2K
11:04 62.48 62.52 62.48 62.52 0.2K
11:05 62.52 62.52 62.52 62.52 0.0K
11:06 62.52 62.55 62.52 62.55 1.1K
11:07 62.55 62.55 62.55 62.55 0.7K
11:08 62.58 62.63 62.58 62.63 3.9K
11:09 62.63 62.67 62.63 62.67 0.6K
11:10 62.67 62.78 62.67 62.73 0.9K
11:11 62.70 62.74 62.70 62.74 2.0K
11:12 62.74 62.74 62.74 62.74 0.2K
11:13 62.70 62.70 62.70 62.70 0.8K
11:14 62.70 62.70 62.70 62.70 0.0K
11:15 62.70 62.74 62.70 62.74 0.5K
11:16 62.74 62.74 62.69 62.69 0.4K
11:17 62.69 62.69 62.65 62.65 0.5K
11:18 62.65 62.65 62.65 62.65 0.1K
11:19 62.65 62.66 62.65 62.66 0.7K
11:20 62.66 62.66 62.66 62.66 0.5K
11:21 62.66 62.73 62.66 62.73 0.4K
11:22 62.73 62.73 62.73 62.73 0.3K
11:23 62.73 62.73 62.73 62.73 0.2K
11:24 62.73 62.73 62.62 62.66 1.1K
11:25 62.66 62.66 62.66 62.66 0.1K
11:26 62.66 62.66 62.66 62.66 0.3K
11:27 62.66 62.66 62.66 62.66 0.1K
11:28 62.66 62.66 62.66 62.66 0.4K
11:29 62.66 62.66 62.59 62.59 1.0K
11:30 62.59 62.59 62.57 62.57 0.4K
11:31 62.57 62.62 62.57 62.62 0.9K
11:32 62.69 62.69 62.69 62.69 0.2K
11:33 62.69 62.69 62.69 62.69 0.8K
11:34 62.69 62.69 62.69 62.69 0.0K
11:35 62.69 62.69 62.69 62.69 0.2K
11:36 62.69 62.69 62.69 62.69 0.1K
11:37 62.69 62.77 62.69 62.77 0.7K
11:38 62.77 62.84 62.77 62.84 0.5K
11:39 62.84 62.88 62.82 62.88 0.9K
11:40 62.88 62.88 62.88 62.88 0.4K
11:41 62.88 62.96 62.88 62.96 0.4K
11:42 62.97 62.97 62.97 62.97 0.1K
11:43 62.97 62.97 62.97 62.97 0.7K
11:44 62.97 62.97 62.87 62.93 0.9K
11:45 62.87 62.87 62.86 62.86 0.9K
11:46 62.86 62.86 62.86 62.86 0.2K
11:47 62.86 62.86 62.84 62.84 0.6K
11:48 62.77 62.77 62.77 62.77 0.3K
11:49 62.77 62.77 62.77 62.77 0.1K
11:50 62.77 62.77 62.77 62.77 0.0K
11:51 62.77 62.77 62.72 62.72 0.8K
11:52 62.72 62.72 62.72 62.72 0.7K
11:53 62.72 62.72 62.69 62.69 0.7K
11:54 62.69 62.69 62.66 62.66 0.1K
11:55 62.66 62.70 62.66 62.70 0.4K
11:56 62.70 62.70 62.64 62.64 0.2K
11:57 62.64 62.70 62.64 62.66 0.7K
11:58 62.66 62.66 62.66 62.66 0.3K
11:59 62.69 62.70 62.69 62.70 0.9K
12:00 62.70 62.70 62.65 62.65 0.4K
12:01 62.65 62.65 62.65 62.65 0.2K
12:02 62.65 62.70 62.65 62.70 0.3K
12:03 62.70 62.70 62.70 62.70 0.2K
12:04 62.70 62.70 62.65 62.65 0.6K
12:05 62.65 62.66 62.65 62.66 3.0K
12:06 62.66 62.66 62.66 62.66 0.1K
12:07 62.66 62.66 62.66 62.66 0.0K
12:08 62.66 62.66 62.66 62.66 0.7K
12:09 62.61 62.61 62.61 62.61 0.2K
12:10 62.61 62.61 62.61 62.61 0.1K
12:11 62.61 62.61 62.61 62.61 0.6K
12:12 62.56 62.56 62.56 62.56 2.0K
12:13 62.56 62.56 62.56 62.56 0.2K
12:14 62.56 62.61 62.56 62.61 0.1K
12:15 62.61 62.61 62.61 62.61 0.2K
12:16 62.66 62.66 62.66 62.66 0.3K
12:17 62.66 62.66 62.66 62.66 0.0K
12:18 62.64 62.64 62.64 62.64 1.2K
12:19 62.64 62.64 62.64 62.64 0.0K
12:20 62.64 62.69 62.64 62.69 0.6K
12:21 62.69 62.69 62.69 62.69 0.3K
12:22 62.69 62.69 62.69 62.69 0.0K
12:23 62.69 62.69 62.69 62.69 0.1K
12:24 62.69 62.69 62.67 62.67 0.3K
12:25 62.67 62.67 62.67 62.67 0.0K
12:26 62.67 62.67 62.67 62.67 0.0K
12:27 62.67 62.67 62.60 62.60 0.3K
12:28 62.60 62.60 62.60 62.60 0.1K
12:29 62.60 62.62 62.60 62.62 0.3K
12:30 62.58 62.58 62.58 62.58 2.6K
12:31 62.58 62.59 62.58 62.59 1.0K
12:32 62.59 62.59 62.59 62.59 0.0K
12:33 62.59 62.59 62.59 62.59 0.0K
12:34 62.59 62.59 62.59 62.59 0.0K
12:35 62.59 62.59 62.59 62.59 0.1K
12:36 62.59 62.59 62.59 62.59 0.0K
12:37 62.59 62.59 62.55 62.55 0.6K
12:38 62.55 62.58 62.55 62.58 1.6K
12:39 62.61 62.61 62.61 62.61 0.1K
12:40 62.61 62.61 62.61 62.61 0.2K
12:41 62.58 62.58 62.58 62.58 1.8K
12:42 62.58 62.60 62.58 62.60 0.3K
12:43 62.60 62.60 62.59 62.59 0.2K
12:44 62.59 62.59 62.59 62.59 0.2K
12:45 62.59 62.59 62.58 62.58 0.1K
12:46 62.58 62.58 62.56 62.56 0.4K
12:47 62.56 62.56 62.56 62.56 0.0K
12:48 62.56 62.56 62.56 62.56 0.0K
12:49 62.56 62.56 62.56 62.56 0.1K
12:50 62.56 62.57 62.56 62.57 0.2K
12:51 62.57 62.57 62.57 62.57 0.1K
12:52 62.57 62.57 62.57 62.57 0.0K
12:53 62.57 62.64 62.57 62.64 1.0K
12:54 62.64 62.64 62.64 62.64 0.1K
12:55 62.64 62.64 62.61 62.61 0.2K
12:56 62.61 62.61 62.61 62.61 0.1K
12:57 62.61 62.61 62.61 62.61 0.0K
12:58 62.61 62.61 62.61 62.61 0.1K
12:59 62.63 62.63 62.63 62.63 0.5K
13:00 62.63 62.67 62.63 62.67 0.2K
13:01 62.64 62.64 62.64 62.64 0.4K
13:02 62.64 62.64 62.64 62.64 0.1K
13:03 62.70 62.82 62.70 62.82 2.5K
13:04 62.82 62.83 62.82 62.83 0.6K
13:05 62.83 62.83 62.83 62.83 0.4K
13:06 62.83 62.83 62.83 62.83 0.3K
13:07 62.83 62.95 62.83 62.95 0.7K
13:08 62.99 62.99 62.99 62.99 0.4K
13:09 62.99 62.99 62.87 62.87 1.3K
13:10 62.87 62.87 62.87 62.87 0.1K
13:11 62.87 62.87 62.86 62.86 0.4K
13:12 62.86 62.86 62.86 62.86 0.0K
13:13 62.86 62.86 62.78 62.78 1.1K
13:14 62.78 62.78 62.78 62.78 0.1K
13:15 62.78 62.78 62.78 62.78 0.1K
13:16 62.78 62.80 62.78 62.80 0.2K
13:17 62.80 62.80 62.77 62.77 0.4K
13:18 62.77 62.77 62.77 62.77 0.0K
13:19 62.77 62.77 62.77 62.77 0.0K
13:20 62.77 62.77 62.77 62.77 0.0K
13:21 62.77 62.77 62.77 62.77 0.2K
13:22 62.77 62.77 62.77 62.77 0.0K
13:23 62.77 62.77 62.77 62.77 0.0K
13:24 62.77 62.86 62.74 62.74 0.6K
13:25 62.74 62.81 62.74 62.81 1.0K
13:26 62.81 62.81 62.81 62.81 0.3K
13:27 62.81 62.81 62.79 62.79 0.3K
13:28 62.79 62.79 62.79 62.79 0.1K
13:29 62.79 62.79 62.79 62.79 0.2K
13:30 62.79 62.79 62.79 62.79 0.2K
13:31 62.79 62.90 62.79 62.90 0.7K
13:32 62.90 62.90 62.90 62.90 0.2K
13:33 62.90 62.90 62.90 62.90 0.2K
13:34 62.90 62.90 62.81 62.81 0.5K
13:35 62.81 62.81 62.76 62.76 0.3K
13:36 62.76 62.76 62.69 62.75 10.2K
13:37 62.75 62.75 62.75 62.75 0.1K
13:38 62.75 62.75 62.75 62.75 0.1K
13:39 62.75 62.75 62.75 62.75 0.0K
13:40 62.75 62.84 62.75 62.84 1.6K
13:41 62.84 62.84 62.84 62.84 0.3K
13:42 62.80 62.80 62.80 62.80 0.5K
13:43 62.85 62.85 62.83 62.83 0.7K
13:44 62.83 62.83 62.83 62.83 0.0K
13:45 62.96 62.96 62.96 62.96 1.2K
13:46 62.96 62.96 62.96 62.96 1.3K
13:47 62.96 62.96 62.91 62.91 4.6K
13:48 62.91 62.91 62.91 62.91 0.5K
13:49 62.91 62.91 62.91 62.91 0.6K
13:50 62.91 62.91 62.87 62.87 8.2K
13:51 62.87 62.87 62.84 62.84 1.3K
13:52 62.84 62.84 62.84 62.84 0.1K
13:53 62.84 62.86 62.84 62.86 0.5K
13:54 62.86 62.86 62.75 62.75 1.6K
13:55 62.75 62.75 62.75 62.75 0.1K
13:56 62.75 62.81 62.72 62.72 1.0K
13:57 62.72 62.72 62.72 62.72 0.1K
13:58 62.72 62.84 62.72 62.84 0.6K
13:59 62.85 62.85 62.85 62.85 0.3K
14:00 62.85 62.92 62.85 62.92 1.1K
14:01 62.91 62.91 62.91 62.91 0.5K
14:02 62.91 62.96 62.91 62.96 0.3K
14:03 62.96 62.96 62.91 62.95 2.5K
14:04 62.95 62.95 62.95 62.95 0.2K
14:05 63.00 63.02 62.99 63.02 3.3K
14:06 63.02 63.02 63.02 63.02 0.1K
14:07 63.02 63.02 63.02 63.02 0.1K
14:08 63.02 63.02 63.02 63.02 0.9K
14:09 63.02 63.17 63.02 63.17 0.6K
14:10 63.17 63.17 63.06 63.06 0.3K
14:11 63.06 63.06 63.06 63.06 0.1K
14:12 63.06 63.06 63.06 63.06 0.1K
14:13 63.06 63.10 63.06 63.10 2.4K
14:14 63.10 63.10 63.10 63.10 0.1K
14:15 63.10 63.10 63.02 63.02 1.1K
14:16 62.98 62.98 62.98 62.98 0.5K
14:17 63.00 63.02 62.97 62.97 7.9K
14:18 62.97 62.97 62.97 62.97 0.1K
14:19 62.97 62.97 62.97 62.97 0.4K
14:20 63.03 63.03 63.03 63.03 0.5K
14:21 62.97 62.97 62.97 62.97 0.3K
14:22 62.97 63.02 62.97 63.02 0.5K
14:23 63.02 63.02 62.97 62.97 0.2K
14:24 62.97 63.05 62.97 63.05 2.9K
14:25 63.05 63.05 63.05 63.05 0.3K
14:26 63.05 63.05 63.05 63.05 0.0K
14:27 63.05 63.05 63.05 63.05 0.1K
14:28 63.05 63.06 63.05 63.06 1.0K
14:29 63.07 63.13 63.07 63.13 3.9K
14:30 63.01 63.01 62.98 62.98 1.3K
14:31 62.99 62.99 62.97 62.98 1.9K
14:32 62.98 63.01 62.96 62.96 4.4K
14:33 62.96 62.96 62.96 62.96 0.3K
14:34 62.96 62.96 62.95 62.95 0.3K
14:35 62.95 62.98 62.95 62.97 1.2K
14:36 62.97 62.97 62.97 62.97 0.5K
14:37 62.97 63.01 62.90 62.90 3.2K
14:38 62.91 62.95 62.91 62.95 2.0K
14:39 62.95 62.95 62.95 62.95 0.1K
14:40 62.95 62.95 62.88 62.88 0.8K
14:41 62.85 62.85 62.85 62.85 0.4K
14:42 62.80 62.80 62.80 62.80 0.4K
14:43 62.84 62.84 62.84 62.84 0.9K
14:44 62.84 62.84 62.84 62.84 0.1K
14:45 62.84 62.84 62.84 62.84 0.3K
14:46 62.77 62.77 62.77 62.77 0.8K
14:47 62.77 62.81 62.77 62.81 0.9K
14:48 62.81 62.82 62.81 62.82 1.4K
14:49 62.82 62.82 62.82 62.82 0.0K
14:50 62.82 62.85 62.82 62.85 0.3K
14:51 62.85 62.85 62.85 62.85 0.1K
14:52 62.85 62.85 62.85 62.85 0.2K
14:53 62.85 62.85 62.85 62.85 0.3K
14:54 62.85 62.85 62.85 62.85 0.3K
14:55 62.85 62.85 62.78 62.80 1.1K
14:56 62.80 62.81 62.76 62.81 2.3K
14:57 62.81 62.81 62.81 62.81 0.1K
14:58 62.81 62.81 62.81 62.81 0.2K
14:59 62.81 62.81 62.81 62.81 1.8K
15:00 62.81 62.81 62.81 62.81 0.3K
15:01 62.81 62.81 62.81 62.81 0.2K
15:02 62.81 62.81 62.81 62.81 0.0K
15:03 62.81 62.81 62.81 62.81 0.0K
15:04 62.81 62.81 62.81 62.81 0.0K
15:05 62.81 62.81 62.81 62.81 0.0K
15:06 62.81 62.85 62.81 62.85 0.6K
15:07 62.85 62.85 62.84 62.84 0.4K
15:08 62.84 62.84 62.81 62.81 4.1K
15:09 62.81 62.81 62.74 62.74 0.4K
15:10 62.74 62.74 62.74 62.74 0.1K
15:11 62.75 62.77 62.75 62.77 0.7K
15:12 62.77 62.77 62.77 62.77 0.6K
15:13 62.77 62.77 62.77 62.77 0.1K
15:14 62.77 62.81 62.77 62.81 1.6K
15:15 62.81 62.81 62.76 62.76 0.4K
15:16 62.76 62.76 62.76 62.76 0.3K
15:17 62.76 62.76 62.76 62.76 0.1K
15:18 62.76 62.76 62.70 62.70 0.4K
15:19 62.70 62.71 62.70 62.71 0.3K
15:20 62.71 62.71 62.71 62.71 0.2K
15:21 62.71 62.71 62.71 62.71 0.3K
15:22 62.71 62.71 62.71 62.71 0.4K
15:23 62.71 62.71 62.71 62.71 0.2K
15:24 62.71 62.76 62.71 62.76 1.3K
15:25 62.76 62.78 62.76 62.78 0.8K
15:26 62.78 62.78 62.78 62.78 0.7K
15:27 62.78 62.78 62.74 62.74 0.8K
15:28 62.78 62.79 62.72 62.78 5.0K
15:29 62.78 62.78 62.73 62.73 1.5K
15:30 62.73 62.77 62.71 62.71 0.9K
15:31 62.71 62.71 62.71 62.71 0.1K
15:32 62.76 62.80 62.76 62.80 1.5K
15:33 62.80 62.80 62.80 62.80 0.2K
15:34 62.77 62.77 62.77 62.77 0.7K
15:35 62.77 62.77 62.77 62.77 0.7K
15:36 62.77 62.77 62.77 62.77 0.8K
15:37 62.77 62.81 62.77 62.81 1.6K
15:38 62.82 62.82 62.82 62.82 0.7K
15:39 62.83 62.87 62.79 62.79 2.5K
15:40 62.79 62.79 62.79 62.79 0.8K
15:41 62.79 62.79 62.79 62.79 0.4K
15:42 62.79 62.79 62.73 62.73 1.0K
15:43 62.73 62.73 62.73 62.73 0.3K
15:44 62.73 62.75 62.71 62.71 0.9K
15:45 62.71 62.78 62.71 62.78 0.5K
15:46 62.78 62.78 62.75 62.75 0.6K
15:47 62.79 62.79 62.75 62.78 1.4K
15:48 62.78 62.78 62.78 62.78 0.9K
15:49 62.74 62.74 62.71 62.71 4.0K
15:50 62.71 62.79 62.71 62.79 4.2K
15:51 62.82 62.82 62.82 62.82 1.0K
15:52 62.82 62.94 62.82 62.94 1.7K
15:53 62.94 62.94 62.85 62.85 2.7K
15:54 62.85 62.85 62.79 62.82 1.5K
15:55 62.82 62.83 62.82 62.83 2.3K
15:56 62.83 62.83 62.77 62.78 3.4K
15:57 62.78 62.84 62.74 62.78 11.3K
15:58 62.82 62.82 62.76 62.76 4.8K
15:59 62.76 62.76 62.76 62.76 1.1K
16:00 62.82 62.83 62.75 62.77 128.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음