Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.21 64.92 64.21 64.21 4.1K
09:32 64.21 64.21 63.68 63.68 1.4K
09:33 63.68 64.21 63.68 64.21 1.9K
09:34 64.21 64.21 64.21 64.21 0.0K
09:35 64.21 64.21 64.21 64.21 0.0K
09:36 64.21 64.21 64.21 64.21 0.4K
09:37 64.12 64.20 64.12 64.20 0.7K
09:38 64.20 64.20 64.20 64.20 0.1K
09:39 64.20 64.21 64.20 64.21 0.1K
09:40 64.21 64.21 64.21 64.21 0.1K
09:41 64.21 64.21 64.21 64.21 0.4K
09:42 64.21 64.21 64.21 64.21 0.2K
09:43 64.21 64.21 64.21 64.21 0.4K
09:44 64.21 64.21 64.04 64.04 0.6K
09:45 64.04 64.04 64.04 64.04 0.3K
09:46 64.04 64.04 64.04 64.04 0.2K
09:47 64.04 64.04 64.04 64.04 0.1K
09:48 63.87 64.11 63.87 64.11 1.2K
09:49 64.11 64.11 63.96 63.96 0.3K
09:50 64.10 64.10 64.10 64.10 0.1K
09:51 64.10 64.10 64.10 64.10 0.0K
09:52 64.12 64.12 64.12 64.12 0.7K
09:53 64.12 64.17 64.12 64.17 1.4K
09:54 64.17 64.17 64.07 64.07 0.7K
09:55 64.07 64.07 64.07 64.07 0.5K
09:56 64.07 64.14 64.07 64.14 0.6K
09:57 64.14 64.14 64.02 64.02 0.6K
09:58 64.02 64.02 63.93 63.93 0.6K
09:59 63.93 63.93 63.93 63.93 0.9K
10:00 64.00 64.00 64.00 64.00 0.2K
10:01 64.00 64.03 63.95 63.95 0.7K
10:02 63.95 63.95 63.90 63.90 0.9K
10:03 64.00 64.00 64.00 64.00 0.4K
10:04 63.91 63.91 63.91 63.91 0.1K
10:05 63.91 63.91 63.83 63.83 0.7K
10:06 63.83 63.97 63.83 63.97 0.8K
10:07 63.97 63.97 63.88 63.88 0.1K
10:08 63.94 64.02 63.94 64.02 0.6K
10:09 64.02 64.12 64.02 64.12 1.0K
10:10 64.12 64.12 64.12 64.12 0.1K
10:11 64.12 64.12 64.12 64.12 0.9K
10:12 64.12 64.12 64.01 64.01 0.3K
10:13 64.01 64.01 63.85 63.85 0.6K
10:14 63.85 63.85 63.85 63.85 0.1K
10:15 63.85 63.85 63.85 63.85 0.0K
10:16 63.78 63.78 63.78 63.78 1.1K
10:17 63.78 63.78 63.78 63.78 0.1K
10:18 63.78 63.87 63.78 63.87 0.2K
10:19 63.87 63.89 63.87 63.89 0.9K
10:20 63.89 63.89 63.82 63.82 0.4K
10:21 63.82 63.82 63.82 63.82 0.1K
10:22 63.82 63.82 63.82 63.82 0.3K
10:23 63.82 63.82 63.80 63.80 1.1K
10:24 63.75 63.76 63.75 63.76 0.5K
10:25 63.76 63.83 63.76 63.83 0.2K
10:26 63.83 63.83 63.83 63.83 0.1K
10:27 63.83 63.83 63.77 63.77 0.7K
10:28 63.83 63.83 63.83 63.83 0.9K
10:29 63.83 63.83 63.76 63.76 1.3K
10:30 63.76 63.82 63.76 63.82 0.6K
10:31 63.82 63.89 63.82 63.89 1.4K
10:32 63.89 63.90 63.86 63.90 2.0K
10:33 63.99 64.07 63.99 64.07 1.0K
10:34 64.07 64.07 64.07 64.07 0.4K
10:35 64.07 64.07 64.02 64.02 0.5K
10:36 64.02 64.02 63.89 63.89 1.0K
10:37 63.87 63.89 63.87 63.89 4.2K
10:38 63.89 63.89 63.89 63.89 0.2K
10:39 63.89 63.90 63.89 63.90 0.3K
10:40 63.98 63.98 63.98 63.98 0.4K
10:41 64.00 64.00 63.83 63.83 1.1K
10:42 63.83 63.83 63.80 63.80 1.2K
10:43 63.80 63.80 63.74 63.74 0.3K
10:44 63.74 63.82 63.74 63.82 1.0K
10:45 63.82 63.82 63.82 63.82 0.5K
10:46 63.79 63.79 63.79 63.79 0.5K
10:47 63.79 63.79 63.79 63.79 0.1K
10:48 63.79 63.86 63.79 63.86 0.3K
10:49 63.86 63.86 63.80 63.80 0.9K
10:50 63.80 63.80 63.72 63.76 2.4K
10:51 63.76 63.76 63.70 63.70 0.6K
10:52 63.75 63.75 63.75 63.75 0.5K
10:53 63.83 63.83 63.76 63.79 2.5K
10:54 63.72 63.72 63.70 63.70 1.3K
10:55 63.70 63.70 63.68 63.68 1.7K
10:56 63.68 63.68 63.68 63.68 0.3K
10:57 63.68 63.71 63.68 63.71 1.0K
10:58 63.71 63.71 63.71 63.71 0.2K
10:59 63.78 63.78 63.78 63.78 0.7K
11:00 63.78 63.85 63.78 63.85 0.5K
11:01 63.85 63.86 63.85 63.86 0.9K
11:02 63.86 63.87 63.86 63.87 0.7K
11:03 63.89 63.89 63.89 63.89 0.4K
11:04 63.89 63.93 63.89 63.93 0.9K
11:05 63.93 63.93 63.93 63.93 0.3K
11:06 63.93 63.94 63.85 63.85 0.5K
11:07 63.85 63.85 63.85 63.85 0.1K
11:08 63.85 63.95 63.85 63.95 0.8K
11:09 63.95 63.95 63.95 63.95 0.1K
11:10 63.95 64.03 63.87 63.87 0.6K
11:11 63.87 63.88 63.87 63.88 0.5K
11:12 63.88 63.88 63.88 63.88 0.1K
11:13 63.88 63.88 63.88 63.88 0.7K
11:14 63.79 63.79 63.72 63.72 2.6K
11:15 63.72 63.72 63.72 63.72 0.6K
11:16 63.72 63.75 63.72 63.75 0.2K
11:17 63.75 63.77 63.72 63.72 1.2K
11:18 63.72 63.72 63.72 63.72 0.3K
11:19 63.72 63.72 63.72 63.72 0.2K
11:20 63.72 63.72 63.72 63.72 0.3K
11:21 63.72 63.72 63.64 63.68 1.0K
11:22 63.68 63.76 63.68 63.76 1.5K
11:23 63.76 63.76 63.76 63.76 0.4K
11:24 63.79 63.83 63.79 63.83 11.1K
11:25 63.79 63.79 63.79 63.79 0.4K
11:26 63.79 63.79 63.79 63.79 0.0K
11:27 63.79 63.84 63.79 63.79 0.5K
11:28 63.79 63.90 63.79 63.90 1.0K
11:29 63.90 63.90 63.79 63.79 0.5K
11:30 63.79 63.85 63.79 63.85 0.2K
11:31 63.85 63.92 63.85 63.92 0.8K
11:32 63.92 63.94 63.92 63.94 0.8K
11:33 63.94 63.94 63.94 63.94 0.0K
11:34 63.86 63.86 63.86 63.86 1.1K
11:35 63.87 63.87 63.87 63.87 0.1K
11:36 63.87 63.87 63.87 63.87 0.3K
11:37 63.94 63.94 63.94 63.94 0.5K
11:38 63.94 63.94 63.94 63.94 0.4K
11:39 63.94 64.00 63.94 64.00 0.2K
11:40 63.97 63.97 63.97 63.97 0.3K
11:41 63.97 63.97 63.97 63.97 0.2K
11:42 64.00 64.00 63.94 63.94 1.5K
11:43 63.89 63.89 63.89 63.89 0.4K
11:44 63.89 63.89 63.89 63.89 0.0K
11:45 63.89 63.89 63.88 63.88 0.2K
11:46 63.88 63.88 63.88 63.88 0.4K
11:47 63.88 63.91 63.85 63.91 1.0K
11:48 63.91 63.91 63.79 63.79 1.6K
11:49 63.79 63.79 63.79 63.79 0.0K
11:50 63.79 63.86 63.79 63.86 0.3K
11:51 63.86 63.86 63.86 63.86 0.3K
11:52 63.86 63.86 63.86 63.86 0.2K
11:53 63.86 63.86 63.83 63.83 0.3K
11:54 63.83 63.85 63.83 63.85 0.5K
11:55 63.85 63.85 63.85 63.85 0.1K
11:56 63.85 63.85 63.84 63.84 0.5K
11:57 63.78 63.78 63.78 63.78 0.9K
11:58 63.78 63.78 63.78 63.78 0.6K
11:59 63.78 63.84 63.78 63.84 2.8K
12:00 63.84 63.84 63.84 63.84 0.2K
12:01 63.84 63.84 63.84 63.84 0.9K
12:02 63.84 63.84 63.77 63.77 0.7K
12:03 63.77 63.81 63.77 63.81 2.3K
12:04 63.81 63.86 63.81 63.85 0.7K
12:05 63.85 63.85 63.85 63.85 0.1K
12:06 63.85 63.85 63.85 63.85 0.1K
12:07 63.85 63.85 63.82 63.82 0.5K
12:08 63.82 63.82 63.82 63.82 0.1K
12:09 63.82 63.82 63.82 63.82 0.1K
12:10 63.82 63.87 63.82 63.87 1.0K
12:11 63.87 63.87 63.84 63.84 1.2K
12:12 63.84 63.84 63.84 63.84 0.0K
12:13 63.84 63.87 63.84 63.87 0.3K
12:14 63.87 63.87 63.87 63.87 0.1K
12:15 63.87 63.87 63.87 63.87 0.1K
12:16 63.86 63.86 63.86 63.86 1.4K
12:17 63.86 63.86 63.86 63.86 0.1K
12:18 63.86 63.86 63.86 63.86 0.2K
12:19 63.86 63.86 63.77 63.77 0.6K
12:20 63.77 63.77 63.77 63.77 0.5K
12:21 63.77 63.77 63.77 63.77 0.4K
12:22 63.77 63.77 63.77 63.77 0.0K
12:23 63.77 63.77 63.68 63.68 0.5K
12:24 63.68 63.68 63.68 63.68 0.2K
12:25 63.68 63.71 63.68 63.71 0.9K
12:26 63.71 63.71 63.71 63.71 0.1K
12:27 63.71 63.71 63.71 63.71 0.0K
12:28 63.71 63.75 63.69 63.74 0.8K
12:29 63.74 63.74 63.74 63.74 0.4K
12:30 63.74 63.74 63.74 63.74 0.5K
12:31 63.74 63.74 63.74 63.74 0.3K
12:32 63.74 63.74 63.74 63.74 0.1K
12:33 63.74 63.74 63.69 63.69 1.0K
12:34 63.69 63.69 63.69 63.69 0.2K
12:35 63.72 63.72 63.72 63.72 0.2K
12:36 63.72 63.72 63.72 63.72 0.0K
12:37 63.72 63.72 63.71 63.71 0.3K
12:38 63.71 63.71 63.71 63.71 1.2K
12:39 63.71 63.71 63.64 63.64 0.5K
12:40 63.64 63.64 63.64 63.64 0.4K
12:41 63.64 63.64 63.64 63.64 0.2K
12:42 63.64 63.64 63.64 63.64 0.1K
12:43 63.63 63.63 63.63 63.63 0.4K
12:44 63.63 63.63 63.56 63.56 0.9K
12:45 63.56 63.56 63.56 63.56 0.1K
12:46 63.56 63.56 63.56 63.56 0.1K
12:47 63.56 63.56 63.52 63.52 0.9K
12:48 63.52 63.56 63.52 63.56 0.6K
12:49 63.56 63.56 63.56 63.56 0.2K
12:50 63.56 63.56 63.50 63.50 0.3K
12:51 63.50 63.57 63.50 63.57 1.1K
12:52 63.57 63.57 63.51 63.51 0.5K
12:53 63.51 63.51 63.51 63.51 0.2K
12:54 63.51 63.51 63.49 63.49 2.4K
12:55 63.48 63.48 63.48 63.48 0.4K
12:56 63.47 63.47 63.47 63.47 1.3K
12:57 63.47 63.50 63.47 63.50 0.4K
12:58 63.50 63.54 63.50 63.53 1.2K
12:59 63.55 63.55 63.54 63.54 1.8K
13:00 63.55 63.55 63.55 63.55 0.3K
13:01 63.55 63.55 63.55 63.55 0.4K
13:02 63.55 63.55 63.55 63.55 0.4K
13:03 63.55 63.55 63.55 63.55 0.4K
13:04 63.55 63.55 63.55 63.55 0.3K
13:05 63.55 63.55 63.55 63.55 0.1K
13:06 63.55 63.55 63.55 63.55 0.2K
13:07 63.55 63.55 63.55 63.55 0.2K
13:08 63.50 63.50 63.50 63.50 0.8K
13:09 63.50 63.50 63.50 63.50 0.2K
13:10 63.50 63.52 63.50 63.52 1.0K
13:11 63.52 63.52 63.52 63.52 0.3K
13:12 63.52 63.52 63.52 63.52 0.0K
13:13 63.49 63.49 63.49 63.49 0.3K
13:14 63.49 63.49 63.49 63.49 0.3K
13:15 63.49 63.55 63.49 63.55 0.9K
13:16 63.55 63.55 63.55 63.55 0.4K
13:17 63.55 63.55 63.55 63.55 0.0K
13:18 63.55 63.55 63.55 63.55 0.1K
13:19 63.55 63.55 63.52 63.52 0.4K
13:20 63.52 63.54 63.52 63.54 0.4K
13:21 63.54 63.54 63.54 63.54 0.1K
13:22 63.54 63.54 63.54 63.54 0.2K
13:23 63.54 63.61 63.54 63.61 1.0K
13:24 63.61 63.61 63.61 63.61 0.1K
13:25 63.61 63.61 63.56 63.56 0.8K
13:26 63.56 63.56 63.56 63.56 0.2K
13:27 63.56 63.56 63.54 63.54 1.0K
13:28 63.54 63.54 63.53 63.53 0.5K
13:29 63.53 63.53 63.52 63.52 0.7K
13:30 63.52 63.52 63.48 63.48 0.8K
13:31 63.48 63.52 63.48 63.52 1.0K
13:32 63.53 63.53 63.53 63.53 0.2K
13:33 63.53 63.53 63.53 63.53 0.3K
13:34 63.53 63.53 63.53 63.53 0.8K
13:35 63.53 63.53 63.48 63.48 0.2K
13:36 63.53 63.56 63.53 63.56 1.4K
13:37 63.56 63.56 63.56 63.56 0.1K
13:38 63.56 63.56 63.56 63.56 0.1K
13:39 63.58 63.58 63.58 63.58 1.3K
13:40 63.58 63.58 63.55 63.55 0.2K
13:41 63.55 63.55 63.55 63.55 0.2K
13:42 63.55 63.55 63.54 63.54 0.5K
13:43 63.54 63.60 63.54 63.60 1.3K
13:44 63.60 63.63 63.60 63.61 1.6K
13:45 63.61 63.61 63.61 63.61 0.3K
13:46 63.61 63.61 63.61 63.61 0.1K
13:47 63.61 63.61 63.61 63.61 0.3K
13:48 63.61 63.61 63.53 63.53 0.9K
13:49 63.53 63.53 63.50 63.50 0.8K
13:50 63.50 63.58 63.50 63.57 0.6K
13:51 63.57 63.57 63.57 63.57 0.1K
13:52 63.60 63.60 63.60 63.60 1.0K
13:53 63.60 63.60 63.60 63.60 0.3K
13:54 63.60 63.60 63.58 63.58 0.9K
13:55 63.58 63.58 63.58 63.58 0.3K
13:56 63.58 63.58 63.58 63.58 0.5K
13:57 63.58 63.58 63.48 63.48 0.3K
13:58 63.47 63.47 63.47 63.47 0.5K
13:59 63.48 63.49 63.48 63.49 0.5K
14:00 63.49 63.49 63.49 63.49 0.4K
14:01 63.49 63.50 63.49 63.50 0.4K
14:02 63.50 63.51 63.50 63.51 0.6K
14:03 63.51 63.51 63.51 63.51 0.6K
14:04 63.51 63.52 63.51 63.52 0.4K
14:05 63.52 63.52 63.52 63.52 0.9K
14:06 63.47 63.47 63.47 63.47 0.8K
14:07 63.49 63.49 63.49 63.49 0.5K
14:08 63.49 63.49 63.49 63.49 0.1K
14:09 63.49 63.49 63.49 63.49 0.3K
14:10 63.49 63.49 63.49 63.49 0.0K
14:11 63.49 63.49 63.48 63.48 1.1K
14:12 63.48 63.48 63.48 63.48 0.3K
14:13 63.48 63.48 63.47 63.47 0.8K
14:14 63.47 63.47 63.47 63.47 0.4K
14:15 63.47 63.47 63.46 63.46 0.9K
14:16 63.46 63.46 63.46 63.46 0.7K
14:17 63.46 63.46 63.46 63.46 0.0K
14:18 63.47 63.47 63.47 63.47 0.3K
14:19 63.47 63.48 63.43 63.47 1.5K
14:20 63.47 63.47 63.45 63.45 0.4K
14:21 63.45 63.45 63.41 63.41 1.0K
14:22 63.41 63.43 63.41 63.41 0.5K
14:23 63.43 63.43 63.43 63.43 0.6K
14:24 63.43 63.43 63.43 63.43 1.1K
14:25 63.43 63.43 63.38 63.38 0.4K
14:26 63.38 63.38 63.37 63.37 0.4K
14:27 63.37 63.43 63.37 63.43 2.2K
14:28 63.43 63.48 63.43 63.48 0.3K
14:29 63.48 63.48 63.47 63.47 0.5K
14:30 63.47 63.47 63.47 63.47 0.3K
14:31 63.47 63.47 63.47 63.47 0.6K
14:32 63.44 63.46 63.44 63.46 1.4K
14:33 63.46 63.46 63.46 63.46 0.2K
14:34 63.43 63.44 63.43 63.43 1.8K
14:35 63.49 63.49 63.49 63.49 0.4K
14:36 63.49 63.49 63.49 63.49 0.3K
14:37 63.49 63.49 63.44 63.44 1.5K
14:38 63.44 63.44 63.43 63.43 0.7K
14:39 63.43 63.43 63.41 63.41 1.5K
14:40 63.41 63.41 63.41 63.41 0.1K
14:41 63.41 63.41 63.41 63.41 0.4K
14:42 63.41 63.41 63.40 63.40 0.5K
14:43 63.40 63.40 63.38 63.38 1.5K
14:44 63.38 63.38 63.36 63.36 0.6K
14:45 63.36 63.38 63.36 63.38 1.7K
14:46 63.41 63.41 63.41 63.41 0.7K
14:47 63.41 63.42 63.41 63.42 0.7K
14:48 63.42 63.47 63.42 63.45 1.1K
14:49 63.45 63.45 63.45 63.45 0.4K
14:50 63.45 63.45 63.44 63.44 0.4K
14:51 63.47 63.47 63.47 63.47 0.5K
14:52 63.47 63.47 63.44 63.44 1.2K
14:53 63.44 63.44 63.44 63.44 0.1K
14:54 63.44 63.44 63.44 63.44 0.0K
14:55 63.43 63.43 63.43 63.43 0.4K
14:56 63.44 63.49 63.44 63.49 2.3K
14:57 63.49 63.50 63.49 63.50 1.4K
14:58 63.50 63.50 63.50 63.50 0.3K
14:59 63.50 63.52 63.50 63.52 0.3K
15:00 63.50 63.50 63.50 63.50 1.5K
15:01 63.50 63.53 63.50 63.51 0.3K
15:02 63.51 63.53 63.51 63.53 0.3K
15:03 63.53 63.53 63.53 63.53 0.7K
15:04 63.53 63.53 63.53 63.53 0.1K
15:05 63.55 63.55 63.55 63.55 0.2K
15:06 63.55 63.55 63.55 63.55 0.6K
15:07 63.55 63.55 63.55 63.55 0.0K
15:08 63.55 63.55 63.55 63.55 0.2K
15:09 63.55 63.58 63.53 63.53 6.9K
15:10 63.53 63.54 63.53 63.54 0.4K
15:11 63.54 63.54 63.54 63.54 0.2K
15:12 63.54 63.54 63.54 63.54 0.3K
15:13 63.54 63.54 63.47 63.47 2.2K
15:14 63.51 63.51 63.51 63.51 3.2K
15:15 63.55 63.55 63.55 63.55 0.4K
15:16 63.55 63.58 63.55 63.58 0.9K
15:17 63.58 63.58 63.58 63.58 0.2K
15:18 63.58 63.58 63.58 63.58 0.3K
15:19 63.58 63.58 63.58 63.58 0.5K
15:20 63.58 63.62 63.58 63.62 2.4K
15:21 63.62 63.62 63.62 63.62 0.3K
15:22 63.62 63.62 63.62 63.62 0.6K
15:23 63.62 63.66 63.62 63.66 0.4K
15:24 63.66 63.66 63.64 63.64 0.9K
15:25 63.64 63.64 63.60 63.60 1.0K
15:26 63.60 63.60 63.54 63.54 0.8K
15:27 63.54 63.54 63.54 63.54 1.1K
15:28 63.54 63.57 63.54 63.57 1.9K
15:29 63.53 63.53 63.43 63.43 2.4K
15:30 63.43 63.47 63.40 63.47 5.4K
15:31 63.44 63.48 63.44 63.48 1.5K
15:32 63.48 63.53 63.48 63.53 3.0K
15:33 63.53 63.57 63.53 63.57 1.8K
15:34 63.56 63.59 63.56 63.57 2.5K
15:35 63.58 63.58 63.58 63.58 1.0K
15:36 63.58 63.64 63.58 63.64 1.7K
15:37 63.64 63.65 63.63 63.65 1.5K
15:38 63.65 63.65 63.62 63.65 2.1K
15:39 63.65 63.69 63.65 63.69 2.4K
15:40 63.68 63.71 63.68 63.71 1.2K
15:41 63.71 63.71 63.68 63.68 1.7K
15:42 63.68 63.73 63.68 63.73 2.6K
15:43 63.71 63.72 63.66 63.66 3.8K
15:44 63.69 63.69 63.69 63.69 1.9K
15:45 63.69 63.74 63.69 63.74 3.6K
15:46 63.74 63.76 63.73 63.76 1.7K
15:47 63.76 63.77 63.72 63.77 5.2K
15:48 63.77 63.82 63.77 63.82 1.3K
15:49 63.82 63.82 63.81 63.81 2.5K
15:50 63.81 63.86 63.81 63.86 2.4K
15:51 63.83 63.89 63.83 63.89 4.0K
15:52 63.88 63.88 63.87 63.87 2.4K
15:53 63.90 63.93 63.90 63.92 2.3K
15:54 63.91 63.92 63.91 63.92 2.8K
15:55 63.92 63.92 63.80 63.80 8.1K
15:56 63.74 63.82 63.74 63.82 12.8K
15:57 63.80 63.83 63.77 63.80 12.3K
15:58 63.77 63.77 63.73 63.77 14.3K
15:59 63.75 63.81 63.73 63.81 16.6K
16:00 63.83 63.84 63.76 63.78 161.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음