Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.92 63.33 61.92 62.10 8.5K
09:32 62.09 62.09 61.89 61.89 1.9K
09:33 61.89 61.89 61.61 61.61 0.4K
09:34 61.61 61.61 61.61 61.61 0.1K
09:35 61.61 61.61 61.61 61.61 0.1K
09:36 61.75 61.75 61.75 61.75 0.2K
09:37 61.75 61.75 61.75 61.75 0.2K
09:38 61.75 61.75 61.75 61.75 0.0K
09:39 61.75 61.75 61.66 61.66 0.3K
09:40 61.66 61.66 61.66 61.66 0.0K
09:41 61.66 61.66 61.66 61.66 0.3K
09:42 61.66 61.67 61.66 61.67 1.1K
09:43 61.67 61.67 61.67 61.67 0.2K
09:44 61.67 61.67 61.67 61.67 0.4K
09:45 61.67 61.67 61.67 61.67 0.0K
09:46 61.67 61.67 61.67 61.67 0.0K
09:47 61.67 61.68 61.67 61.68 0.2K
09:48 61.68 61.68 61.68 61.68 0.3K
09:49 61.68 61.75 61.68 61.75 0.3K
09:50 61.68 61.68 61.68 61.68 0.3K
09:51 61.68 61.68 61.68 61.68 0.0K
09:52 61.68 61.68 61.68 61.68 0.1K
09:53 61.68 61.68 61.68 61.68 0.1K
09:54 61.68 61.68 61.68 61.68 0.1K
09:55 61.68 61.68 61.68 61.68 0.1K
09:56 61.68 61.69 61.68 61.69 0.2K
09:57 61.69 61.69 61.69 61.69 0.1K
09:58 61.69 61.69 61.69 61.69 0.2K
09:59 61.69 61.69 61.51 61.51 1.2K
10:00 61.51 61.51 61.49 61.49 1.4K
10:01 61.30 61.30 61.10 61.10 2.6K
10:02 61.10 61.15 61.09 61.09 1.0K
10:03 61.09 61.09 61.09 61.09 0.1K
10:04 61.01 61.01 61.01 61.01 0.4K
10:05 61.09 61.18 61.04 61.09 0.8K
10:06 61.09 61.17 61.04 61.17 0.6K
10:07 61.17 61.17 61.12 61.12 0.2K
10:08 61.12 61.12 61.02 61.02 0.3K
10:09 61.02 61.10 61.02 61.02 1.2K
10:10 61.02 61.02 61.02 61.02 0.4K
10:11 61.04 61.04 61.04 61.04 0.7K
10:12 61.04 61.04 61.04 61.04 0.0K
10:13 61.04 61.04 60.99 60.99 0.3K
10:14 60.99 61.05 60.99 61.05 0.7K
10:15 60.92 60.92 60.89 60.89 1.1K
10:16 60.89 60.89 60.89 60.89 1.1K
10:17 60.89 60.89 60.89 60.89 0.6K
10:18 61.00 61.03 61.00 61.03 2.3K
10:19 61.03 61.03 61.00 61.00 0.4K
10:20 60.99 61.06 60.99 61.06 0.7K
10:21 61.06 61.06 61.06 61.06 0.4K
10:22 61.06 61.09 61.06 61.09 1.4K
10:23 61.09 61.09 61.09 61.09 0.0K
10:24 61.09 61.09 61.09 61.09 0.2K
10:25 61.11 61.11 61.11 61.11 1.1K
10:26 61.06 61.06 61.06 61.06 0.4K
10:27 61.09 61.09 61.09 61.09 0.3K
10:28 61.09 61.09 61.03 61.03 0.5K
10:29 61.12 61.12 61.12 61.12 0.1K
10:30 61.12 61.12 60.94 60.94 0.8K
10:31 60.94 60.94 60.94 60.94 0.4K
10:32 60.94 61.12 60.94 61.12 1.1K
10:33 61.12 61.12 60.95 60.95 1.5K
10:34 60.95 61.02 60.95 61.02 0.5K
10:35 61.02 61.02 61.02 61.02 0.3K
10:36 60.95 60.95 60.95 60.95 1.4K
10:37 60.95 60.95 60.85 60.85 1.2K
10:38 60.85 60.96 60.85 60.96 1.0K
10:39 60.96 61.03 60.96 61.03 1.2K
10:40 60.98 60.98 60.98 60.98 1.6K
10:41 60.98 60.98 60.93 60.93 0.6K
10:42 60.93 60.98 60.93 60.98 0.7K
10:43 60.98 60.98 60.76 60.76 3.4K
10:44 60.76 60.76 60.75 60.75 1.1K
10:45 60.75 60.75 60.62 60.62 1.0K
10:46 60.57 60.78 60.57 60.78 1.6K
10:47 60.83 60.83 60.83 60.83 0.7K
10:48 60.88 60.93 60.88 60.93 0.8K
10:49 60.87 60.87 60.87 60.87 0.6K
10:50 60.87 60.87 60.83 60.83 2.0K
10:51 60.83 60.83 60.80 60.80 0.3K
10:52 60.80 60.80 60.80 60.80 0.4K
10:53 60.80 60.80 60.69 60.73 2.6K
10:54 60.73 60.78 60.73 60.78 0.5K
10:55 60.78 60.85 60.78 60.85 0.3K
10:56 60.85 60.85 60.85 60.85 0.1K
10:57 60.85 60.88 60.85 60.88 0.3K
10:58 60.88 60.88 60.88 60.88 0.1K
10:59 60.88 60.94 60.85 60.94 1.1K
11:00 60.94 61.00 60.93 60.93 2.9K
11:01 60.93 60.93 60.89 60.89 2.2K
11:02 60.89 60.89 60.84 60.84 1.8K
11:03 60.84 60.84 60.84 60.84 0.2K
11:04 60.93 60.93 60.93 60.93 0.2K
11:05 60.93 60.93 60.93 60.93 0.7K
11:06 60.93 60.93 60.83 60.83 0.8K
11:07 60.82 60.82 60.82 60.82 0.8K
11:08 60.82 60.82 60.82 60.82 0.4K
11:09 60.82 60.82 60.82 60.82 0.2K
11:10 60.82 60.82 60.82 60.82 0.2K
11:11 60.82 60.82 60.82 60.82 0.3K
11:12 60.82 60.88 60.82 60.88 0.7K
11:13 60.88 60.88 60.88 60.88 0.4K
11:14 60.88 60.93 60.88 60.93 0.6K
11:15 60.92 60.92 60.89 60.89 1.0K
11:16 60.89 60.89 60.89 60.89 0.4K
11:17 60.92 60.92 60.92 60.92 1.0K
11:18 60.92 60.92 60.87 60.87 0.4K
11:19 60.87 60.90 60.84 60.84 1.5K
11:20 60.84 60.84 60.80 60.80 1.2K
11:21 60.80 60.83 60.80 60.83 0.5K
11:22 60.83 60.89 60.83 60.89 0.9K
11:23 60.89 60.90 60.87 60.87 1.3K
11:24 60.87 60.91 60.87 60.91 0.5K
11:25 60.91 60.91 60.83 60.83 1.8K
11:26 60.90 60.90 60.90 60.90 0.3K
11:27 60.90 60.90 60.75 60.75 2.7K
11:28 60.75 60.75 60.70 60.75 0.7K
11:29 60.75 60.75 60.68 60.68 0.4K
11:30 60.68 60.69 60.68 60.69 0.4K
11:31 60.69 60.69 60.69 60.69 0.0K
11:32 60.69 60.79 60.68 60.79 2.3K
11:33 60.79 60.79 60.79 60.79 0.2K
11:34 60.79 60.79 60.79 60.79 0.0K
11:35 60.79 60.79 60.75 60.75 0.2K
11:36 60.75 60.75 60.70 60.70 0.2K
11:37 60.70 60.78 60.70 60.78 0.9K
11:38 60.78 60.78 60.71 60.71 1.8K
11:39 60.66 60.71 60.64 60.71 3.8K
11:40 60.71 60.71 60.66 60.66 1.4K
11:41 60.65 60.65 60.65 60.65 0.3K
11:42 60.65 60.65 60.65 60.65 0.3K
11:43 60.66 60.74 60.66 60.74 1.9K
11:44 60.74 60.79 60.74 60.79 0.8K
11:45 60.79 60.79 60.79 60.79 0.7K
11:46 60.77 60.77 60.74 60.74 1.2K
11:47 60.74 60.74 60.74 60.74 0.3K
11:48 60.62 60.62 60.62 60.62 1.7K
11:49 60.62 60.63 60.62 60.63 0.8K
11:50 60.61 60.61 60.61 60.61 0.3K
11:51 60.66 60.66 60.59 60.59 0.8K
11:52 60.59 60.59 60.59 60.59 0.2K
11:53 60.59 60.60 60.59 60.60 0.3K
11:54 60.60 60.60 60.58 60.58 0.6K
11:55 60.58 60.61 60.58 60.59 0.9K
11:56 60.59 60.60 60.59 60.60 0.8K
11:57 60.55 60.60 60.55 60.60 2.4K
11:58 60.60 60.60 60.60 60.60 0.1K
11:59 60.60 60.60 60.54 60.54 0.4K
12:00 60.53 60.53 60.51 60.51 1.9K
12:01 60.51 60.51 60.51 60.51 0.1K
12:02 60.55 60.55 60.55 60.55 1.1K
12:03 60.57 60.57 60.56 60.56 0.9K
12:04 60.56 60.56 60.53 60.53 1.7K
12:05 60.53 60.53 60.45 60.45 2.7K
12:06 60.45 60.45 60.41 60.41 0.7K
12:07 60.41 60.42 60.41 60.42 0.4K
12:08 60.41 60.52 60.41 60.52 3.6K
12:09 60.52 60.52 60.52 60.52 0.1K
12:10 60.52 60.52 60.47 60.47 1.1K
12:11 60.47 60.54 60.47 60.54 0.7K
12:12 60.53 60.56 60.53 60.53 2.0K
12:13 60.53 60.53 60.53 60.53 0.3K
12:14 60.53 60.53 60.53 60.53 0.3K
12:15 60.53 60.55 60.53 60.55 0.9K
12:16 60.55 60.61 60.55 60.61 2.0K
12:17 60.61 60.61 60.61 60.61 0.3K
12:18 60.61 60.61 60.61 60.61 0.2K
12:19 60.61 60.72 60.61 60.72 1.4K
12:20 60.72 60.72 60.72 60.72 1.8K
12:21 60.72 60.77 60.72 60.77 1.1K
12:22 60.77 60.77 60.77 60.77 0.3K
12:23 60.77 60.77 60.71 60.71 3.6K
12:24 60.71 60.71 60.71 60.71 0.2K
12:25 60.71 60.71 60.71 60.71 0.3K
12:26 60.78 60.78 60.78 60.78 0.8K
12:27 60.72 60.77 60.72 60.77 1.3K
12:28 60.77 60.82 60.73 60.73 2.5K
12:29 60.76 60.89 60.76 60.89 2.8K
12:30 60.89 60.89 60.89 60.89 0.2K
12:31 60.89 60.89 60.89 60.89 0.1K
12:32 60.89 60.89 60.86 60.86 0.6K
12:33 60.86 60.90 60.86 60.90 0.4K
12:34 60.90 60.90 60.87 60.87 2.6K
12:35 60.82 60.82 60.76 60.76 4.2K
12:36 60.76 60.80 60.76 60.80 1.4K
12:37 60.80 60.80 60.80 60.80 0.4K
12:38 60.80 60.88 60.80 60.88 1.3K
12:39 60.88 60.98 60.88 60.98 1.9K
12:40 60.98 60.98 60.98 60.98 0.2K
12:41 60.98 61.02 60.98 61.02 0.2K
12:42 61.02 61.02 61.02 61.02 0.3K
12:43 61.02 61.02 61.02 61.02 0.3K
12:44 61.04 61.04 61.02 61.02 3.1K
12:45 61.02 61.04 61.02 61.04 0.4K
12:46 61.04 61.04 61.04 61.04 0.1K
12:47 61.04 61.04 60.99 61.04 0.3K
12:48 61.04 61.04 60.99 61.04 1.2K
12:49 61.04 61.04 61.04 61.04 0.4K
12:50 61.06 61.06 61.06 61.06 0.1K
12:51 61.06 61.06 61.03 61.03 3.1K
12:52 61.03 61.03 61.03 61.03 0.3K
12:53 61.05 61.05 61.05 61.05 0.3K
12:54 61.05 61.05 61.02 61.02 0.8K
12:55 61.03 61.03 60.98 60.98 0.7K
12:56 60.98 60.98 60.98 60.98 0.6K
12:57 60.98 60.98 60.98 60.98 0.3K
12:58 60.98 61.02 60.98 61.02 1.0K
12:59 61.02 61.02 61.00 61.00 3.1K
13:00 61.00 61.00 61.00 61.00 0.6K
13:01 60.97 60.97 60.96 60.96 1.5K
13:02 60.91 60.93 60.90 60.93 1.4K
13:03 60.93 60.94 60.93 60.94 1.4K
13:04 60.94 60.94 60.94 60.94 0.3K
13:05 60.94 60.94 60.94 60.94 0.1K
13:06 60.94 60.94 60.94 60.94 0.2K
13:07 60.94 60.95 60.94 60.95 0.8K
13:08 60.95 60.95 60.93 60.93 0.4K
13:09 60.93 60.93 60.93 60.93 0.4K
13:10 60.93 60.93 60.93 60.93 0.1K
13:11 60.93 60.93 60.93 60.93 0.8K
13:12 61.09 61.09 61.09 61.09 0.9K
13:13 61.09 61.09 61.09 61.09 0.0K
13:14 61.10 61.10 61.10 61.10 0.1K
13:15 61.10 61.10 61.10 61.10 0.1K
13:16 61.10 61.10 61.10 61.10 0.2K
13:17 61.10 61.11 61.10 61.11 0.5K
13:18 61.11 61.13 61.11 61.13 2.2K
13:19 61.13 61.13 61.02 61.13 1.8K
13:20 61.16 61.18 61.14 61.14 1.9K
13:21 61.14 61.14 61.13 61.13 0.8K
13:22 61.08 61.08 61.02 61.02 1.9K
13:23 61.06 61.06 61.02 61.02 0.6K
13:24 61.09 61.09 61.09 61.09 2.4K
13:25 61.09 61.14 61.09 61.14 1.1K
13:26 61.14 61.14 61.09 61.09 0.2K
13:27 61.09 61.26 61.09 61.24 1.7K
13:28 61.24 61.24 61.24 61.24 0.1K
13:29 61.24 61.41 61.24 61.41 14.8K
13:30 61.36 61.37 61.30 61.30 16.4K
13:31 61.30 61.30 61.20 61.20 1.2K
13:32 61.20 61.20 61.20 61.20 0.3K
13:33 61.20 61.20 61.20 61.20 0.1K
13:34 61.20 61.20 61.19 61.19 0.4K
13:35 61.19 61.19 61.18 61.18 0.6K
13:36 61.18 61.18 61.18 61.18 0.2K
13:37 61.18 61.18 61.09 61.09 1.0K
13:38 61.09 61.16 61.09 61.16 1.6K
13:39 61.16 61.16 61.11 61.11 0.2K
13:40 61.14 61.14 61.10 61.10 1.3K
13:41 61.16 61.16 61.16 61.16 1.0K
13:42 61.16 61.16 61.16 61.16 0.2K
13:43 61.16 61.16 61.16 61.16 0.2K
13:44 61.16 61.16 61.16 61.16 0.1K
13:45 61.16 61.16 61.16 61.16 0.1K
13:46 61.16 61.21 61.16 61.21 1.0K
13:47 61.19 61.19 61.19 61.19 0.3K
13:48 61.18 61.18 61.11 61.11 1.1K
13:49 61.11 61.11 61.11 61.11 0.1K
13:50 61.11 61.24 61.11 61.24 2.3K
13:51 61.28 61.28 61.28 61.28 1.1K
13:52 61.28 61.28 61.28 61.28 0.1K
13:53 61.28 61.28 61.28 61.28 0.0K
13:54 61.23 61.23 61.23 61.23 0.4K
13:55 61.23 61.25 61.23 61.25 1.1K
13:56 61.25 61.27 61.25 61.27 1.1K
13:57 61.25 61.25 61.25 61.25 0.9K
13:58 61.28 61.30 61.28 61.30 0.4K
13:59 61.30 61.30 61.30 61.30 0.3K
14:00 61.30 61.30 61.30 61.30 0.3K
14:01 61.30 61.30 61.23 61.23 1.9K
14:02 61.23 61.23 61.18 61.18 1.6K
14:03 61.18 61.18 61.15 61.15 0.2K
14:04 61.15 61.17 61.15 61.17 0.2K
14:05 61.17 61.17 61.12 61.13 0.6K
14:06 61.13 61.13 61.07 61.09 0.8K
14:07 61.09 61.09 61.08 61.08 0.3K
14:08 61.13 61.13 61.13 61.13 0.5K
14:09 61.13 61.16 61.13 61.16 0.8K
14:10 61.16 61.16 61.16 61.16 0.2K
14:11 61.15 61.20 61.15 61.20 1.3K
14:12 61.20 61.26 61.20 61.26 0.7K
14:13 61.26 61.27 61.26 61.27 0.7K
14:14 61.27 61.27 61.27 61.27 0.0K
14:15 61.27 61.31 61.27 61.31 0.2K
14:16 61.31 61.31 61.31 61.31 0.1K
14:17 61.31 61.31 61.31 61.31 0.5K
14:18 61.31 61.31 61.31 61.31 0.1K
14:19 61.31 61.31 61.31 61.31 0.2K
14:20 61.31 61.34 61.31 61.34 1.1K
14:21 61.34 61.34 61.31 61.31 0.6K
14:22 61.27 61.28 61.24 61.24 2.8K
14:23 61.25 61.25 61.25 61.25 1.0K
14:24 61.25 61.25 61.25 61.25 0.4K
14:25 61.25 61.26 61.21 61.26 1.0K
14:26 61.25 61.28 61.25 61.28 1.1K
14:27 61.28 61.32 61.28 61.32 0.5K
14:28 61.32 61.32 61.32 61.32 0.3K
14:29 61.31 61.31 61.31 61.31 0.5K
14:30 61.35 61.35 61.32 61.32 1.0K
14:31 61.32 61.32 61.27 61.27 1.3K
14:32 61.27 61.27 61.23 61.27 2.9K
14:33 61.27 61.27 61.27 61.27 0.1K
14:34 61.27 61.27 61.27 61.27 0.1K
14:35 61.20 61.20 61.20 61.20 0.6K
14:36 61.19 61.19 61.19 61.19 0.2K
14:37 61.19 61.19 61.19 61.19 0.1K
14:38 61.19 61.22 61.19 61.22 0.2K
14:39 61.18 61.23 61.18 61.23 1.9K
14:40 61.23 61.23 61.23 61.23 0.0K
14:41 61.23 61.23 61.23 61.23 0.5K
14:42 61.23 61.30 61.23 61.30 0.5K
14:43 61.30 61.30 61.30 61.30 0.2K
14:44 61.18 61.29 61.18 61.24 1.2K
14:45 61.29 61.29 61.29 61.29 0.3K
14:46 61.29 61.31 61.29 61.31 0.2K
14:47 61.29 61.29 61.25 61.28 2.2K
14:48 61.28 61.28 61.28 61.28 0.0K
14:49 61.28 61.28 61.24 61.24 0.2K
14:50 61.24 61.24 61.24 61.24 0.9K
14:51 61.24 61.31 61.24 61.31 1.5K
14:52 61.31 61.31 61.31 61.31 0.1K
14:53 61.31 61.31 61.31 61.31 0.6K
14:54 61.31 61.34 61.31 61.34 0.3K
14:55 61.34 61.34 61.34 61.34 0.4K
14:56 61.34 61.36 61.32 61.36 0.7K
14:57 61.36 61.37 61.36 61.37 0.5K
14:58 61.37 61.40 61.37 61.38 2.3K
14:59 61.38 61.38 61.38 61.38 1.3K
15:00 61.38 61.38 61.28 61.28 1.4K
15:01 61.28 61.30 61.28 61.30 1.3K
15:02 61.30 61.30 61.30 61.30 0.3K
15:03 61.30 61.30 61.30 61.30 0.1K
15:04 61.30 61.34 61.30 61.34 0.5K
15:05 61.34 61.34 61.32 61.32 0.8K
15:06 61.32 61.32 61.30 61.30 0.4K
15:07 61.30 61.34 61.30 61.34 0.7K
15:08 61.34 61.34 61.34 61.34 0.0K
15:09 61.34 61.34 61.34 61.34 0.5K
15:10 61.34 61.34 61.30 61.30 0.9K
15:11 61.30 61.30 61.30 61.30 0.5K
15:12 61.30 61.34 61.30 61.30 1.5K
15:13 61.30 61.30 61.26 61.26 1.3K
15:14 61.25 61.25 61.24 61.24 1.2K
15:15 61.24 61.24 61.19 61.19 1.2K
15:16 61.19 61.23 61.19 61.23 0.3K
15:17 61.22 61.22 61.19 61.19 0.9K
15:18 61.19 61.19 61.15 61.18 2.2K
15:19 61.18 61.18 61.18 61.18 0.4K
15:20 61.18 61.18 61.18 61.18 0.3K
15:21 61.18 61.18 61.18 61.18 0.4K
15:22 61.18 61.18 61.16 61.16 1.2K
15:23 61.17 61.20 61.13 61.20 2.2K
15:24 61.20 61.20 61.20 61.20 0.3K
15:25 61.20 61.20 61.18 61.18 1.0K
15:26 61.18 61.18 61.18 61.18 0.7K
15:27 61.15 61.15 61.15 61.15 0.8K
15:28 61.15 61.15 61.15 61.15 0.5K
15:29 61.19 61.22 61.19 61.22 1.3K
15:30 61.20 61.20 61.15 61.17 4.7K
15:31 61.17 61.17 61.17 61.17 0.2K
15:32 61.13 61.18 61.13 61.18 1.2K
15:33 61.18 61.20 61.15 61.20 0.9K
15:34 61.20 61.26 61.20 61.26 1.7K
15:35 61.26 61.28 61.23 61.23 1.5K
15:36 61.16 61.24 61.16 61.24 1.8K
15:37 61.19 61.26 61.19 61.26 1.1K
15:38 61.26 61.26 61.26 61.26 1.0K
15:39 61.27 61.29 61.27 61.29 2.1K
15:40 61.36 61.38 61.34 61.34 2.3K
15:41 61.32 61.32 61.32 61.32 0.7K
15:42 61.32 61.32 61.18 61.18 2.5K
15:43 61.20 61.29 61.17 61.29 2.9K
15:44 61.26 61.28 61.26 61.28 1.6K
15:45 61.26 61.29 61.21 61.29 1.9K
15:46 61.25 61.25 61.17 61.22 2.4K
15:47 61.18 61.18 61.17 61.17 1.1K
15:48 61.17 61.22 61.17 61.22 1.0K
15:49 61.22 61.23 61.17 61.17 2.1K
15:50 61.17 61.21 61.17 61.21 4.6K
15:51 61.15 61.15 61.10 61.15 4.6K
15:52 61.15 61.15 61.11 61.11 2.7K
15:53 61.11 61.20 61.11 61.20 3.8K
15:54 61.20 61.21 61.18 61.18 3.1K
15:55 61.18 61.19 61.18 61.19 2.2K
15:56 61.19 61.20 61.17 61.18 5.0K
15:57 61.20 61.20 61.15 61.15 10.9K
15:58 61.14 61.19 61.14 61.19 4.2K
15:59 61.19 61.19 61.16 61.16 5.2K
16:00 61.13 61.15 61.08 61.15 166.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음