Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.17 64.90 64.10 64.10 8.3K
09:32 64.10 64.10 64.10 64.10 0.0K
09:33 64.10 64.10 64.10 64.10 0.0K
09:34 64.17 64.17 64.17 64.17 2.1K
09:35 64.17 64.17 64.17 64.17 0.0K
09:36 64.17 64.17 64.17 64.17 0.3K
09:37 64.17 64.17 64.17 64.17 0.2K
09:38 64.17 64.17 64.17 64.17 0.0K
09:39 64.20 64.20 64.17 64.17 1.1K
09:40 64.17 64.26 64.17 64.26 0.5K
09:41 64.26 64.33 64.26 64.33 0.4K
09:42 64.33 64.33 64.33 64.33 0.0K
09:43 64.33 64.33 64.33 64.33 0.0K
09:44 64.33 64.33 64.33 64.33 0.0K
09:45 64.32 64.32 64.32 64.32 0.5K
09:46 64.32 64.36 64.32 64.36 0.5K
09:47 64.36 64.36 64.36 64.36 0.1K
09:48 64.36 64.36 64.20 64.20 0.9K
09:49 64.20 64.38 64.20 64.38 0.4K
09:50 64.43 64.45 64.30 64.30 0.9K
09:51 64.30 64.30 64.30 64.30 0.0K
09:52 64.30 64.30 64.30 64.30 0.0K
09:53 64.48 64.49 64.48 64.49 1.0K
09:54 64.49 64.49 64.49 64.49 0.2K
09:55 64.49 64.49 64.49 64.49 0.0K
09:56 64.49 64.49 64.37 64.37 0.3K
09:57 64.37 64.37 64.37 64.37 0.4K
09:58 64.37 64.50 64.37 64.50 0.4K
09:59 64.50 64.50 64.36 64.36 0.5K
10:00 64.36 64.37 64.36 64.37 0.3K
10:01 64.39 64.39 64.39 64.39 0.3K
10:02 64.39 64.39 64.39 64.39 0.0K
10:03 64.39 64.50 64.39 64.50 0.9K
10:04 64.50 64.50 64.50 64.50 0.2K
10:05 64.50 64.50 64.28 64.28 1.0K
10:06 64.28 64.34 64.28 64.34 0.8K
10:07 64.28 64.28 64.28 64.28 0.7K
10:08 64.19 64.19 64.16 64.16 0.8K
10:09 64.14 64.14 64.14 64.14 0.2K
10:10 64.14 64.15 64.10 64.10 9.0K
10:11 64.13 64.19 64.13 64.19 2.1K
10:12 64.12 64.12 64.11 64.11 0.7K
10:13 64.22 64.22 64.21 64.21 0.7K
10:14 64.21 64.21 64.21 64.21 0.5K
10:15 64.21 64.21 64.07 64.07 8.6K
10:16 64.07 64.07 64.07 64.07 0.2K
10:17 64.07 64.08 64.03 64.04 1.0K
10:18 64.14 64.14 64.14 64.14 1.3K
10:19 64.17 64.17 64.17 64.17 0.2K
10:20 64.14 64.15 64.12 64.15 0.4K
10:21 64.15 64.16 64.15 64.16 0.2K
10:22 64.16 64.16 64.07 64.11 0.6K
10:23 64.18 64.18 64.10 64.10 2.0K
10:24 64.10 64.10 64.10 64.10 0.1K
10:25 64.10 64.10 64.05 64.05 1.0K
10:26 64.05 64.05 64.05 64.05 0.1K
10:27 64.02 64.02 64.02 64.02 1.0K
10:28 63.99 63.99 63.99 63.99 0.5K
10:29 63.99 64.09 63.99 64.09 0.7K
10:30 64.09 64.21 64.09 64.21 8.5K
10:31 64.21 64.30 64.21 64.30 0.4K
10:32 64.30 64.34 64.30 64.31 0.9K
10:33 64.31 64.31 64.26 64.26 1.8K
10:34 64.26 64.34 64.26 64.30 0.9K
10:35 64.30 64.30 64.29 64.30 0.6K
10:36 64.26 64.26 64.22 64.22 1.9K
10:37 64.22 64.22 64.22 64.22 0.3K
10:38 64.22 64.22 64.22 64.22 0.2K
10:39 64.22 64.33 64.22 64.33 1.5K
10:40 64.33 64.35 64.33 64.35 0.2K
10:41 64.35 64.35 64.35 64.35 0.4K
10:42 64.35 64.35 64.35 64.35 0.3K
10:43 64.36 64.40 64.36 64.40 0.4K
10:44 64.40 64.40 64.40 64.40 0.3K
10:45 64.40 64.40 64.32 64.34 2.1K
10:46 64.34 64.34 64.34 64.34 0.2K
10:47 64.34 64.34 64.28 64.28 0.8K
10:48 64.28 64.28 64.23 64.23 0.5K
10:49 64.23 64.28 64.23 64.28 0.2K
10:50 64.28 64.29 64.28 64.29 0.5K
10:51 64.23 64.23 64.13 64.13 1.9K
10:52 64.13 64.22 64.13 64.22 0.3K
10:53 64.22 64.24 64.22 64.24 0.8K
10:54 64.24 64.24 64.22 64.22 0.7K
10:55 64.22 64.22 64.22 64.22 0.2K
10:56 64.23 64.24 64.19 64.19 9.1K
10:57 64.19 64.21 64.15 64.15 0.4K
10:58 64.12 64.12 64.12 64.12 0.7K
10:59 64.12 64.15 64.12 64.15 0.4K
11:00 64.05 64.05 64.05 64.05 1.1K
11:01 64.06 64.06 64.06 64.06 0.3K
11:02 64.01 64.01 63.97 63.97 1.2K
11:03 63.97 63.97 63.95 63.95 1.3K
11:04 63.90 63.90 63.90 63.90 0.2K
11:05 63.90 63.90 63.90 63.90 0.0K
11:06 63.85 64.03 63.85 64.03 1.6K
11:07 64.03 64.04 64.03 64.04 0.4K
11:08 64.04 64.11 64.04 64.11 0.9K
11:09 64.11 64.11 64.11 64.11 0.1K
11:10 64.11 64.11 64.11 64.11 0.1K
11:11 64.11 64.11 64.02 64.02 7.5K
11:12 64.02 64.02 63.98 63.98 0.9K
11:13 63.98 64.07 63.98 64.07 0.6K
11:14 64.08 64.08 64.07 64.07 0.5K
11:15 64.07 64.09 64.07 64.09 0.7K
11:16 64.14 64.18 64.14 64.18 0.6K
11:17 64.16 64.20 64.16 64.20 0.9K
11:18 64.24 64.24 64.24 64.24 0.4K
11:19 64.24 64.24 64.24 64.24 0.3K
11:20 64.24 64.24 64.24 64.24 0.3K
11:21 64.12 64.18 64.12 64.18 2.1K
11:22 64.18 64.18 64.11 64.11 0.9K
11:23 64.11 64.14 64.11 64.14 0.5K
11:24 64.14 64.14 64.14 64.14 0.4K
11:25 64.14 64.14 64.14 64.14 0.2K
11:26 64.14 64.17 64.11 64.11 2.1K
11:27 64.11 64.11 64.07 64.08 1.5K
11:28 64.08 64.09 64.05 64.07 1.3K
11:29 64.07 64.08 64.07 64.08 0.3K
11:30 64.08 64.12 64.08 64.12 0.8K
11:31 64.11 64.22 64.11 64.21 6.9K
11:32 64.19 64.19 64.19 64.19 0.6K
11:33 64.26 64.26 64.26 64.26 0.3K
11:34 64.26 64.33 64.26 64.33 0.4K
11:35 64.32 64.32 64.32 64.32 0.8K
11:36 64.32 64.32 64.32 64.32 0.4K
11:37 64.32 64.32 64.32 64.32 0.3K
11:38 64.32 64.42 64.32 64.42 1.0K
11:39 64.42 64.43 64.42 64.42 0.6K
11:40 64.42 64.42 64.42 64.42 0.7K
11:41 64.42 64.48 64.42 64.47 0.4K
11:42 64.47 64.47 64.47 64.47 0.2K
11:43 64.47 64.49 64.47 64.49 1.2K
11:44 64.49 64.54 64.49 64.54 0.3K
11:45 64.54 64.54 64.52 64.52 0.9K
11:46 64.52 64.52 64.48 64.48 0.3K
11:47 64.48 64.52 64.48 64.48 5.3K
11:48 64.48 64.51 64.48 64.51 2.7K
11:49 64.51 64.51 64.51 64.51 0.4K
11:50 64.54 64.54 64.52 64.52 0.4K
11:51 64.52 64.54 64.52 64.54 0.9K
11:52 64.54 64.54 64.54 64.54 1.1K
11:53 64.54 64.56 64.53 64.53 0.5K
11:54 64.53 64.56 64.52 64.56 0.7K
11:55 64.56 64.59 64.56 64.59 0.8K
11:56 64.62 64.63 64.62 64.63 0.7K
11:57 64.63 64.66 64.63 64.66 0.1K
11:58 64.65 64.65 64.65 64.65 1.9K
11:59 64.65 64.66 64.64 64.64 0.8K
12:00 64.66 64.66 64.65 64.65 0.6K
12:01 64.65 64.65 64.59 64.59 0.7K
12:02 64.59 64.65 64.59 64.65 0.4K
12:03 64.65 64.65 64.64 64.64 0.2K
12:04 64.64 64.64 64.63 64.64 0.4K
12:05 64.64 64.64 64.60 64.60 0.8K
12:06 64.60 64.60 64.60 64.60 0.6K
12:07 64.65 64.65 64.65 64.65 0.4K
12:08 64.65 64.65 64.64 64.64 0.2K
12:09 64.64 64.64 64.64 64.64 0.5K
12:10 64.64 64.64 64.64 64.64 0.2K
12:11 64.64 64.64 64.64 64.64 1.2K
12:12 64.64 64.68 64.64 64.68 4.1K
12:13 64.67 64.67 64.64 64.64 1.5K
12:14 64.64 64.67 64.64 64.67 0.3K
12:15 64.67 64.69 64.67 64.69 1.1K
12:16 64.69 64.69 64.66 64.66 1.5K
12:17 64.66 64.68 64.66 64.68 0.5K
12:18 64.68 64.70 64.68 64.70 0.6K
12:19 64.70 64.74 64.70 64.74 0.6K
12:20 64.74 64.74 64.74 64.74 0.1K
12:21 64.74 64.74 64.74 64.74 0.3K
12:22 64.74 64.74 64.74 64.74 0.2K
12:23 64.74 64.78 64.74 64.78 0.3K
12:24 64.74 64.76 64.74 64.76 1.2K
12:25 64.76 64.78 64.76 64.76 1.4K
12:26 64.78 64.82 64.78 64.82 1.3K
12:27 64.80 64.80 64.74 64.74 4.1K
12:28 64.74 64.74 64.74 64.74 0.4K
12:29 64.74 64.76 64.74 64.76 0.7K
12:30 64.77 64.78 64.77 64.78 0.5K
12:31 64.78 64.78 64.77 64.77 0.2K
12:32 64.77 64.77 64.77 64.77 0.1K
12:33 64.77 64.77 64.77 64.77 0.3K
12:34 64.77 64.77 64.77 64.77 0.1K
12:35 64.77 64.80 64.77 64.80 0.6K
12:36 64.80 64.83 64.80 64.83 0.3K
12:37 64.83 64.83 64.79 64.79 1.1K
12:38 64.79 64.79 64.79 64.79 0.1K
12:39 64.79 64.85 64.79 64.85 0.8K
12:40 64.83 64.86 64.83 64.86 2.0K
12:41 64.86 64.86 64.85 64.85 2.8K
12:42 64.84 64.84 64.81 64.81 1.5K
12:43 64.81 64.81 64.81 64.81 0.0K
12:44 64.78 64.78 64.78 64.78 0.8K
12:45 64.78 64.78 64.78 64.78 0.1K
12:46 64.78 64.84 64.78 64.84 1.0K
12:47 64.84 64.84 64.84 64.84 0.2K
12:48 64.84 64.84 64.78 64.78 0.8K
12:49 64.78 64.78 64.78 64.78 0.1K
12:50 64.78 64.81 64.78 64.79 0.4K
12:51 64.79 64.83 64.79 64.83 0.3K
12:52 64.76 64.76 64.74 64.75 2.9K
12:53 64.74 64.74 64.73 64.73 1.9K
12:54 64.73 64.78 64.73 64.78 2.5K
12:55 64.76 64.76 64.71 64.71 1.4K
12:56 64.71 64.71 64.71 64.71 0.2K
12:57 64.71 64.71 64.70 64.71 0.6K
12:58 64.71 64.71 64.71 64.71 0.0K
12:59 64.71 64.71 64.68 64.68 1.0K
13:00 64.68 64.68 64.68 64.68 0.2K
13:01 64.68 64.68 64.66 64.66 1.7K
13:02 64.66 64.66 64.66 64.66 0.2K
13:03 64.66 64.66 64.62 64.62 1.2K
13:04 64.62 64.62 64.58 64.58 1.1K
13:05 64.58 64.62 64.58 64.62 1.4K
13:06 64.62 64.62 64.62 64.62 0.2K
13:07 64.62 64.65 64.62 64.65 0.2K
13:08 64.65 64.65 64.64 64.64 0.3K
13:09 64.67 64.67 64.67 64.67 0.5K
13:10 64.67 64.70 64.67 64.70 0.5K
13:11 64.70 64.71 64.70 64.71 0.2K
13:12 64.71 64.73 64.71 64.73 6.7K
13:13 64.73 64.73 64.73 64.73 0.1K
13:14 64.68 64.68 64.68 64.68 1.5K
13:15 64.68 64.68 64.65 64.67 0.4K
13:16 64.66 64.66 64.66 64.66 0.9K
13:17 64.66 64.66 64.66 64.66 0.0K
13:18 64.61 64.61 64.61 64.61 0.8K
13:19 64.61 64.61 64.61 64.61 0.1K
13:20 64.61 64.61 64.57 64.60 1.5K
13:21 64.60 64.60 64.60 64.60 0.2K
13:22 64.60 64.60 64.58 64.58 0.3K
13:23 64.58 64.58 64.58 64.58 0.3K
13:24 64.58 64.58 64.58 64.58 0.2K
13:25 64.58 64.58 64.54 64.54 1.7K
13:26 64.54 64.54 64.54 64.54 0.1K
13:27 64.54 64.54 64.54 64.54 0.1K
13:28 64.54 64.54 64.54 64.54 0.5K
13:29 64.54 64.54 64.54 64.54 0.2K
13:30 64.54 64.55 64.54 64.55 1.1K
13:31 64.55 64.55 64.54 64.54 1.0K
13:32 64.54 64.67 64.54 64.67 8.9K
13:33 64.67 64.67 64.67 64.67 0.4K
13:34 64.67 64.67 64.52 64.52 1.8K
13:35 64.52 64.53 64.52 64.53 0.8K
13:36 64.53 64.53 64.45 64.45 1.1K
13:37 64.45 64.49 64.45 64.49 0.7K
13:38 64.49 64.52 64.49 64.52 0.6K
13:39 64.52 64.52 64.52 64.52 0.3K
13:40 64.52 64.55 64.52 64.55 0.9K
13:41 64.55 64.55 64.55 64.55 0.1K
13:42 64.55 64.55 64.52 64.52 1.8K
13:43 64.52 64.52 64.52 64.52 0.5K
13:44 64.52 64.52 64.52 64.52 0.0K
13:45 64.50 64.50 64.50 64.50 2.1K
13:46 64.50 64.50 64.50 64.50 0.1K
13:47 64.46 64.46 64.44 64.45 1.0K
13:48 64.45 64.45 64.45 64.45 0.3K
13:49 64.45 64.47 64.45 64.47 0.8K
13:50 64.47 64.51 64.47 64.47 3.2K
13:51 64.47 64.52 64.47 64.52 1.0K
13:52 64.52 64.52 64.52 64.52 0.4K
13:53 64.52 64.52 64.52 64.52 0.2K
13:54 64.52 64.52 64.52 64.52 0.2K
13:55 64.52 64.52 64.51 64.51 1.3K
13:56 64.51 64.51 64.50 64.50 0.5K
13:57 64.50 64.51 64.47 64.47 1.2K
13:58 64.47 64.50 64.47 64.50 0.5K
13:59 64.53 64.53 64.53 64.53 0.2K
14:00 64.50 64.51 64.50 64.51 0.7K
14:01 64.51 64.51 64.51 64.51 0.1K
14:02 64.51 64.51 64.48 64.48 1.1K
14:03 64.48 64.51 64.48 64.51 0.6K
14:04 64.55 64.56 64.54 64.56 1.9K
14:05 64.56 64.56 64.56 64.56 0.2K
14:06 64.55 64.55 64.55 64.55 0.8K
14:07 64.54 64.56 64.54 64.56 0.4K
14:08 64.56 64.56 64.53 64.53 1.7K
14:09 64.53 64.53 64.47 64.52 8.5K
14:10 64.52 64.52 64.52 64.52 0.0K
14:11 64.52 64.54 64.52 64.54 0.5K
14:12 64.54 64.54 64.54 64.54 0.0K
14:13 64.54 64.54 64.54 64.54 0.3K
14:14 64.54 64.54 64.51 64.51 0.5K
14:15 64.51 64.52 64.51 64.52 0.3K
14:16 64.52 64.53 64.52 64.53 0.3K
14:17 64.54 64.55 64.54 64.55 1.5K
14:18 64.55 64.59 64.55 64.59 0.7K
14:19 64.59 64.59 64.59 64.59 0.4K
14:20 64.61 64.61 64.61 64.61 0.3K
14:21 64.61 64.66 64.61 64.66 1.0K
14:22 64.69 64.69 64.69 64.69 0.6K
14:23 64.69 64.69 64.69 64.69 0.2K
14:24 64.69 64.71 64.66 64.66 2.9K
14:25 64.66 64.66 64.66 64.66 0.2K
14:26 64.66 64.68 64.65 64.68 1.2K
14:27 64.68 64.68 64.64 64.64 0.9K
14:28 64.64 64.71 64.64 64.71 2.5K
14:29 64.71 64.71 64.67 64.67 0.4K
14:30 64.67 64.67 64.66 64.66 0.7K
14:31 64.66 64.66 64.66 64.66 0.4K
14:32 64.63 64.63 64.63 64.63 0.8K
14:33 64.63 64.69 64.63 64.69 0.9K
14:34 64.69 64.72 64.69 64.72 0.8K
14:35 64.71 64.71 64.69 64.69 2.3K
14:36 64.73 64.73 64.73 64.73 0.6K
14:37 64.73 64.73 64.73 64.73 0.2K
14:38 64.73 64.73 64.73 64.73 0.3K
14:39 64.69 64.69 64.69 64.69 0.5K
14:40 64.69 64.69 64.66 64.67 3.1K
14:41 64.67 64.67 64.61 64.61 0.7K
14:42 64.60 64.60 64.57 64.57 0.6K
14:43 64.57 64.57 64.56 64.56 0.4K
14:44 64.56 64.57 64.56 64.57 0.7K
14:45 64.57 64.59 64.57 64.59 2.1K
14:46 64.59 64.65 64.59 64.64 0.6K
14:47 64.64 64.64 64.64 64.64 0.2K
14:48 64.64 64.64 64.62 64.62 1.9K
14:49 64.62 64.62 64.58 64.58 0.9K
14:50 64.60 64.60 64.58 64.58 0.8K
14:51 64.58 64.58 64.57 64.57 0.4K
14:52 64.57 64.58 64.57 64.58 0.4K
14:53 64.58 64.60 64.58 64.60 1.1K
14:54 64.57 64.57 64.57 64.57 0.7K
14:55 64.57 64.57 64.55 64.55 0.8K
14:56 64.55 64.55 64.50 64.51 1.8K
14:57 64.53 64.54 64.53 64.54 0.9K
14:58 64.54 64.58 64.54 64.58 0.8K
14:59 64.58 64.58 64.58 64.58 0.5K
15:00 64.57 64.61 64.57 64.61 17.6K
15:01 64.57 64.57 64.56 64.56 1.6K
15:02 64.58 64.61 64.58 64.61 0.6K
15:03 64.61 64.61 64.60 64.60 0.4K
15:04 64.60 64.60 64.60 64.60 0.2K
15:05 64.60 64.60 64.60 64.60 0.0K
15:06 64.60 64.60 64.60 64.60 1.0K
15:07 64.60 64.60 64.60 64.60 0.1K
15:08 64.57 64.57 64.57 64.57 0.6K
15:09 64.57 64.59 64.57 64.59 1.0K
15:10 64.59 64.59 64.59 64.59 0.5K
15:11 64.59 64.70 64.59 64.70 7.6K
15:12 64.72 64.72 64.71 64.71 0.7K
15:13 64.71 64.73 64.71 64.73 0.4K
15:14 64.73 64.73 64.69 64.69 1.3K
15:15 64.69 64.69 64.69 64.69 0.3K
15:16 64.69 64.71 64.69 64.71 1.8K
15:17 64.72 64.72 64.69 64.69 2.6K
15:18 64.69 64.69 64.69 64.69 0.2K
15:19 64.69 64.74 64.69 64.74 0.8K
15:20 64.74 64.77 64.74 64.77 0.8K
15:21 64.77 64.77 64.75 64.75 1.5K
15:22 64.75 64.75 64.75 64.75 0.6K
15:23 64.76 64.76 64.74 64.74 1.6K
15:24 64.74 64.78 64.74 64.78 0.9K
15:25 64.78 64.78 64.78 64.78 1.2K
15:26 64.78 64.78 64.75 64.77 0.7K
15:27 64.76 64.79 64.76 64.79 1.2K
15:28 64.80 64.80 64.80 64.80 1.5K
15:29 64.80 64.84 64.80 64.84 2.1K
15:30 64.86 64.87 64.86 64.87 5.1K
15:31 64.88 64.88 64.88 64.88 4.2K
15:32 64.94 64.94 64.92 64.92 1.2K
15:33 64.92 64.94 64.92 64.93 1.8K
15:34 64.93 64.93 64.88 64.88 0.4K
15:35 64.88 64.88 64.88 64.88 0.4K
15:36 64.90 64.93 64.90 64.92 2.6K
15:37 64.86 64.86 64.86 64.86 1.4K
15:38 64.84 64.84 64.84 64.84 1.5K
15:39 64.83 64.83 64.83 64.83 1.4K
15:40 64.83 64.83 64.81 64.81 0.7K
15:41 64.81 64.87 64.81 64.87 3.0K
15:42 64.85 64.85 64.85 64.85 2.7K
15:43 64.85 64.85 64.84 64.84 1.9K
15:44 64.84 64.84 64.81 64.82 4.0K
15:45 64.82 64.82 64.80 64.81 1.5K
15:46 64.80 64.80 64.76 64.78 3.5K
15:47 64.78 64.78 64.75 64.76 2.7K
15:48 64.78 64.79 64.78 64.79 0.9K
15:49 64.80 64.80 64.79 64.79 3.1K
15:50 64.81 64.81 64.78 64.79 1.9K
15:51 64.79 64.79 64.73 64.73 3.0K
15:52 64.73 64.80 64.73 64.80 3.7K
15:53 64.82 64.86 64.82 64.84 3.5K
15:54 64.84 64.88 64.84 64.88 2.8K
15:55 64.89 64.92 64.88 64.88 10.6K
15:56 64.86 64.91 64.86 64.91 10.0K
15:57 64.93 64.94 64.92 64.94 9.8K
15:58 64.95 64.95 64.95 64.95 6.7K
15:59 64.92 64.93 64.85 64.85 20.6K
16:00 64.85 65.01 64.70 64.85 174.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음