Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.95
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.15 65.24 64.46 65.24 6.3K
09:32 65.24 65.38 65.24 65.38 0.2K
09:33 65.38 65.38 65.38 65.38 0.0K
09:34 65.38 65.38 65.38 65.38 0.0K
09:35 65.38 65.38 65.38 65.38 0.0K
09:36 65.38 65.38 64.91 64.91 0.6K
09:37 64.91 64.91 64.91 64.91 0.0K
09:38 64.91 65.24 64.91 65.24 0.1K
09:39 65.24 65.29 65.24 65.29 1.3K
09:40 65.29 65.29 65.29 65.29 0.1K
09:41 65.29 65.29 65.29 65.29 0.2K
09:42 65.29 65.29 65.29 65.29 0.0K
09:43 65.29 65.29 65.29 65.29 0.0K
09:44 65.29 65.60 65.29 65.60 1.6K
09:45 65.60 65.60 65.58 65.58 0.2K
09:46 65.58 65.64 65.58 65.64 0.6K
09:47 65.64 65.64 65.64 65.64 0.0K
09:48 65.64 65.76 65.63 65.76 1.6K
09:49 65.76 65.80 65.73 65.80 1.9K
09:50 65.80 65.80 65.80 65.80 0.2K
09:51 65.73 65.73 65.73 65.73 0.2K
09:52 65.73 65.73 65.73 65.73 0.1K
09:53 65.73 65.76 65.73 65.76 0.6K
09:54 65.76 65.76 65.76 65.76 0.5K
09:55 65.76 65.76 65.76 65.76 0.1K
09:56 65.76 65.91 65.76 65.91 1.8K
09:57 65.91 65.91 65.81 65.81 0.7K
09:58 65.82 65.82 65.82 65.82 0.3K
09:59 65.82 65.82 65.82 65.82 0.0K
10:00 65.82 65.86 65.82 65.86 0.7K
10:01 65.86 65.86 65.86 65.86 0.3K
10:02 65.86 65.87 65.75 65.75 0.7K
10:03 65.75 65.75 65.75 65.75 0.2K
10:04 65.75 65.75 65.75 65.75 0.1K
10:05 65.75 65.75 65.75 65.75 0.2K
10:06 65.75 65.80 65.75 65.80 0.4K
10:07 65.79 65.79 65.73 65.73 1.2K
10:08 65.73 65.73 65.73 65.73 0.3K
10:09 65.73 65.76 65.73 65.76 1.5K
10:10 65.84 65.85 65.84 65.85 1.2K
10:11 65.85 65.85 65.76 65.76 0.5K
10:12 65.76 65.87 65.76 65.87 0.3K
10:13 65.79 65.79 65.79 65.79 0.4K
10:14 65.79 65.79 65.66 65.66 1.9K
10:15 65.66 65.68 65.66 65.68 0.1K
10:16 65.68 65.80 65.68 65.80 0.6K
10:17 65.80 65.86 65.80 65.85 2.2K
10:18 65.85 65.86 65.83 65.86 1.3K
10:19 65.86 65.86 65.81 65.84 0.6K
10:20 65.84 65.84 65.84 65.84 0.3K
10:21 65.82 65.82 65.78 65.78 0.9K
10:22 65.78 65.78 65.75 65.75 1.3K
10:23 65.75 65.78 65.75 65.78 0.7K
10:24 65.78 65.78 65.77 65.77 0.2K
10:25 65.77 65.77 65.77 65.77 0.5K
10:26 65.77 65.79 65.77 65.79 0.8K
10:27 65.79 65.84 65.79 65.84 1.5K
10:28 65.84 65.84 65.75 65.75 3.4K
10:29 65.78 65.83 65.78 65.83 0.8K
10:30 65.83 65.84 65.83 65.84 0.8K
10:31 65.81 65.81 65.80 65.80 0.5K
10:32 65.80 65.82 65.80 65.80 0.5K
10:33 65.80 65.80 65.80 65.80 0.0K
10:34 65.80 65.80 65.75 65.76 2.3K
10:35 65.76 65.76 65.71 65.71 4.1K
10:36 65.71 65.72 65.71 65.72 2.7K
10:37 65.73 65.73 65.72 65.72 1.1K
10:38 65.73 65.73 65.60 65.65 4.3K
10:39 65.65 65.72 65.65 65.72 1.6K
10:40 65.72 65.76 65.70 65.70 1.3K
10:41 65.70 65.73 65.70 65.73 0.2K
10:42 65.78 65.79 65.78 65.78 1.2K
10:43 65.78 65.85 65.78 65.85 1.0K
10:44 65.85 65.85 65.82 65.82 0.7K
10:45 65.82 65.82 65.73 65.73 0.5K
10:46 65.73 65.73 65.72 65.72 0.5K
10:47 65.72 65.72 65.72 65.72 0.3K
10:48 65.72 65.72 65.72 65.72 0.5K
10:49 65.72 65.72 65.70 65.70 0.2K
10:50 65.70 65.70 65.44 65.44 1.0K
10:51 65.44 65.44 65.44 65.44 0.8K
10:52 65.44 65.44 65.44 65.44 0.0K
10:53 65.44 65.44 65.38 65.38 0.6K
10:54 65.38 65.38 65.38 65.38 0.2K
10:55 65.47 65.47 65.47 65.47 0.8K
10:56 65.47 65.47 65.47 65.47 0.1K
10:57 65.47 65.47 65.47 65.47 0.0K
10:58 65.48 65.48 65.44 65.44 0.4K
10:59 65.44 65.44 65.35 65.35 3.6K
11:00 65.44 65.44 65.39 65.39 1.0K
11:01 65.39 65.39 65.39 65.39 0.1K
11:02 65.39 65.39 65.39 65.39 0.3K
11:03 65.39 65.42 65.39 65.42 0.5K
11:04 65.42 65.46 65.38 65.46 1.3K
11:05 65.46 65.46 65.44 65.45 1.3K
11:06 65.45 65.45 65.45 65.45 0.6K
11:07 65.45 65.45 65.43 65.45 0.8K
11:08 65.45 65.45 65.42 65.42 0.2K
11:09 65.42 65.42 65.42 65.42 0.4K
11:10 65.42 65.43 65.42 65.43 0.7K
11:11 65.43 65.43 65.38 65.38 0.5K
11:12 65.38 65.39 65.38 65.39 0.5K
11:13 65.39 65.50 65.39 65.50 2.1K
11:14 65.52 65.61 65.52 65.61 3.0K
11:15 65.61 65.61 65.55 65.55 0.2K
11:16 65.55 65.56 65.55 65.56 0.3K
11:17 65.56 65.56 65.49 65.49 0.7K
11:18 65.49 65.49 65.47 65.47 0.6K
11:19 65.47 65.47 65.47 65.47 0.4K
11:20 65.47 65.48 65.47 65.48 1.0K
11:21 65.51 65.52 65.47 65.52 0.9K
11:22 65.49 65.50 65.49 65.50 0.4K
11:23 65.51 65.51 65.51 65.51 0.8K
11:24 65.51 65.51 65.51 65.51 0.2K
11:25 65.55 65.55 65.54 65.54 0.7K
11:26 65.56 65.60 65.56 65.56 1.5K
11:27 65.56 65.56 65.56 65.56 0.4K
11:28 65.49 65.49 65.49 65.49 0.8K
11:29 65.49 65.49 65.49 65.49 0.1K
11:30 65.49 65.49 65.49 65.49 0.2K
11:31 65.49 65.49 65.49 65.49 0.3K
11:32 65.49 65.49 65.49 65.49 0.1K
11:33 65.49 65.49 65.49 65.49 0.2K
11:34 65.41 65.46 65.41 65.46 1.6K
11:35 65.46 65.46 65.46 65.46 0.3K
11:36 65.46 65.46 65.46 65.46 0.2K
11:37 65.46 65.46 65.39 65.39 0.4K
11:38 65.39 65.39 65.39 65.39 0.4K
11:39 65.39 65.39 65.33 65.36 1.3K
11:40 65.36 65.41 65.36 65.38 0.8K
11:41 65.38 65.38 65.38 65.38 0.0K
11:42 65.38 65.38 65.38 65.38 0.2K
11:43 65.38 65.38 65.36 65.37 0.6K
11:44 65.37 65.37 65.37 65.37 0.1K
11:45 65.37 65.37 65.35 65.35 0.3K
11:46 65.35 65.35 65.35 65.35 0.5K
11:47 65.35 65.35 65.35 65.35 0.2K
11:48 65.35 65.35 65.35 65.35 0.6K
11:49 65.35 65.35 65.35 65.35 0.2K
11:50 65.35 65.35 65.35 65.35 0.2K
11:51 65.37 65.37 65.33 65.33 2.4K
11:52 65.33 65.33 65.32 65.32 0.6K
11:53 65.32 65.32 65.32 65.32 0.2K
11:54 65.36 65.36 65.36 65.36 1.2K
11:55 65.35 65.35 65.35 65.35 0.4K
11:56 65.35 65.38 65.35 65.38 0.9K
11:57 65.38 65.38 65.37 65.38 0.7K
11:58 65.34 65.34 65.33 65.33 0.9K
11:59 65.33 65.33 65.33 65.33 0.2K
12:00 65.33 65.33 65.32 65.32 0.2K
12:01 65.32 65.32 65.26 65.26 0.4K
12:02 65.32 65.32 65.32 65.32 1.0K
12:03 65.32 65.32 65.32 65.32 0.4K
12:04 65.32 65.32 65.28 65.28 0.5K
12:05 65.28 65.28 65.23 65.24 0.4K
12:06 65.24 65.27 65.24 65.27 1.3K
12:07 65.27 65.27 65.27 65.27 0.2K
12:08 65.27 65.27 65.25 65.25 0.8K
12:09 65.23 65.23 65.23 65.23 0.8K
12:10 65.23 65.28 65.23 65.27 1.1K
12:11 65.28 65.30 65.28 65.30 1.4K
12:12 65.30 65.30 65.28 65.28 2.2K
12:13 65.28 65.28 65.28 65.28 1.6K
12:14 65.27 65.32 65.27 65.32 1.4K
12:15 65.32 65.32 65.32 65.32 0.5K
12:16 65.32 65.33 65.32 65.33 0.6K
12:17 65.33 65.35 65.32 65.35 0.6K
12:18 65.42 65.42 65.42 65.42 2.1K
12:19 65.42 65.45 65.40 65.45 1.3K
12:20 65.45 65.45 65.45 65.45 0.2K
12:21 65.42 65.47 65.40 65.40 1.2K
12:22 65.37 65.40 65.37 65.40 3.6K
12:23 65.40 65.40 65.38 65.38 1.0K
12:24 65.38 65.38 65.38 65.38 0.4K
12:25 65.40 65.40 65.37 65.37 0.9K
12:26 65.37 65.37 65.34 65.34 0.6K
12:27 65.34 65.36 65.34 65.36 0.5K
12:28 65.36 65.36 65.34 65.34 0.5K
12:29 65.34 65.39 65.34 65.39 0.5K
12:30 65.39 65.40 65.39 65.40 0.6K
12:31 65.37 65.37 65.37 65.37 0.2K
12:32 65.40 65.40 65.40 65.40 0.3K
12:33 65.43 65.46 65.43 65.46 0.9K
12:34 65.38 65.38 65.36 65.36 1.6K
12:35 65.36 65.36 65.32 65.32 1.1K
12:36 65.32 65.32 65.22 65.22 1.4K
12:37 65.22 65.22 65.19 65.19 1.4K
12:38 65.19 65.19 65.19 65.19 0.3K
12:39 65.19 65.19 65.18 65.18 0.3K
12:40 65.18 65.18 65.18 65.18 0.3K
12:41 65.18 65.18 65.14 65.14 0.5K
12:42 65.14 65.24 65.14 65.24 1.5K
12:43 65.24 65.24 65.24 65.24 0.4K
12:44 65.24 65.24 65.24 65.24 1.0K
12:45 65.24 65.24 65.24 65.24 0.0K
12:46 65.24 65.26 65.24 65.26 0.5K
12:47 65.26 65.26 65.26 65.26 1.0K
12:48 65.26 65.26 65.26 65.26 0.1K
12:49 65.26 65.26 65.26 65.26 0.2K
12:50 65.26 65.26 65.26 65.26 0.4K
12:51 65.26 65.26 65.26 65.26 0.0K
12:52 65.26 65.26 65.14 65.20 1.0K
12:53 65.20 65.20 65.19 65.19 0.3K
12:54 65.19 65.19 65.19 65.19 0.1K
12:55 65.19 65.20 65.19 65.20 0.2K
12:56 65.20 65.20 65.20 65.20 0.1K
12:57 65.20 65.20 65.20 65.20 0.2K
12:58 65.20 65.22 65.20 65.22 0.3K
12:59 65.20 65.20 65.20 65.20 0.4K
13:00 65.20 65.20 65.14 65.14 0.4K
13:01 65.14 65.16 65.14 65.16 0.5K
13:02 65.20 65.20 65.20 65.20 0.8K
13:03 65.20 65.20 65.17 65.17 0.3K
13:04 65.17 65.17 65.16 65.16 0.6K
13:05 65.16 65.16 65.16 65.16 0.3K
13:06 65.16 65.16 65.16 65.16 0.3K
13:07 65.16 65.16 65.16 65.16 0.4K
13:08 65.18 65.18 65.18 65.18 1.8K
13:09 65.18 65.18 65.18 65.18 0.4K
13:10 65.16 65.17 65.16 65.17 1.3K
13:11 65.17 65.17 65.17 65.17 0.6K
13:12 65.17 65.17 65.17 65.17 0.0K
13:13 65.17 65.17 65.17 65.17 0.3K
13:14 65.14 65.14 65.14 65.14 0.3K
13:15 65.14 65.14 65.11 65.11 1.6K
13:16 65.11 65.12 65.11 65.12 0.3K
13:17 65.12 65.12 65.12 65.12 0.2K
13:18 65.12 65.17 65.12 65.17 1.3K
13:19 65.18 65.18 65.18 65.18 0.5K
13:20 65.18 65.30 65.18 65.29 1.5K
13:21 65.27 65.27 65.27 65.27 0.8K
13:22 65.27 65.27 65.27 65.27 0.0K
13:23 65.27 65.29 65.27 65.29 0.4K
13:24 65.29 65.33 65.27 65.33 1.4K
13:25 65.33 65.33 65.33 65.33 0.6K
13:26 65.33 65.34 65.33 65.34 0.6K
13:27 65.34 65.35 65.34 65.35 0.7K
13:28 65.32 65.32 65.32 65.32 0.3K
13:29 65.32 65.32 65.30 65.30 0.5K
13:30 65.30 65.30 65.28 65.28 0.5K
13:31 65.28 65.28 65.28 65.28 0.5K
13:32 65.28 65.28 65.28 65.28 0.0K
13:33 65.28 65.28 65.28 65.28 0.5K
13:34 65.28 65.28 65.19 65.19 1.3K
13:35 65.20 65.20 65.20 65.20 0.3K
13:36 65.20 65.20 65.20 65.20 0.2K
13:37 65.20 65.20 65.20 65.20 0.3K
13:38 65.20 65.20 65.20 65.20 0.2K
13:39 65.20 65.20 65.20 65.20 0.2K
13:40 65.20 65.20 65.20 65.20 0.2K
13:41 65.20 65.20 65.15 65.15 1.0K
13:42 65.15 65.15 65.15 65.15 0.2K
13:43 65.15 65.15 65.15 65.15 0.0K
13:44 65.16 65.16 65.16 65.16 0.3K
13:45 65.16 65.22 65.16 65.22 1.7K
13:46 65.22 65.22 65.22 65.22 0.2K
13:47 65.23 65.23 65.23 65.23 0.7K
13:48 65.23 65.23 65.23 65.23 0.2K
13:49 65.24 65.24 65.24 65.24 0.3K
13:50 65.24 65.24 65.24 65.24 0.3K
13:51 65.24 65.24 65.24 65.24 0.4K
13:52 65.24 65.26 65.24 65.26 0.3K
13:53 65.26 65.36 65.26 65.34 3.6K
13:54 65.34 65.34 65.33 65.33 0.6K
13:55 65.33 65.33 65.29 65.29 0.5K
13:56 65.23 65.23 65.23 65.23 0.6K
13:57 65.23 65.23 65.23 65.23 0.1K
13:58 65.23 65.25 65.23 65.25 1.4K
13:59 65.25 65.25 65.24 65.24 2.2K
14:00 65.24 65.24 65.21 65.21 0.9K
14:01 65.21 65.21 65.17 65.17 0.2K
14:02 65.17 65.17 65.11 65.11 0.7K
14:03 65.11 65.11 65.11 65.11 0.3K
14:04 65.12 65.12 65.11 65.11 1.4K
14:05 65.11 65.11 65.09 65.09 0.4K
14:06 65.09 65.13 65.09 65.13 0.6K
14:07 65.22 65.22 65.22 65.22 1.4K
14:08 65.22 65.22 65.22 65.22 1.1K
14:09 65.27 65.29 65.27 65.29 3.4K
14:10 65.31 65.31 65.31 65.31 0.7K
14:11 65.36 65.40 65.36 65.40 0.7K
14:12 65.40 65.40 65.40 65.40 6.2K
14:13 65.38 65.41 65.38 65.41 0.5K
14:14 65.41 65.41 65.37 65.37 0.3K
14:15 65.37 65.37 65.36 65.36 1.4K
14:16 65.31 65.32 65.28 65.28 1.6K
14:17 65.31 65.31 65.31 65.31 0.8K
14:18 65.31 65.32 65.28 65.28 0.6K
14:19 65.28 65.32 65.28 65.32 0.5K
14:20 65.32 65.32 65.29 65.32 0.6K
14:21 65.32 65.34 65.32 65.32 1.4K
14:22 65.32 65.35 65.32 65.35 0.3K
14:23 65.35 65.35 65.31 65.31 0.9K
14:24 65.31 65.34 65.31 65.34 0.5K
14:25 65.34 65.36 65.34 65.36 4.3K
14:26 65.32 65.36 65.32 65.36 0.6K
14:27 65.36 65.36 65.32 65.32 0.6K
14:28 65.27 65.27 65.27 65.27 1.0K
14:29 65.27 65.27 65.26 65.26 0.6K
14:30 65.28 65.29 65.28 65.29 1.3K
14:31 65.27 65.27 65.27 65.27 0.6K
14:32 65.27 65.28 65.27 65.28 0.7K
14:33 65.24 65.28 65.24 65.28 0.4K
14:34 65.28 65.28 65.28 65.28 2.0K
14:35 65.28 65.28 65.26 65.26 1.9K
14:36 65.26 65.26 65.25 65.25 0.5K
14:37 65.25 65.25 65.21 65.21 1.6K
14:38 65.21 65.21 65.18 65.18 0.3K
14:39 65.18 65.18 65.18 65.18 0.3K
14:40 65.18 65.18 65.18 65.18 0.2K
14:41 65.18 65.18 65.16 65.16 0.3K
14:42 65.16 65.16 65.16 65.16 0.1K
14:43 65.16 65.21 65.16 65.20 2.1K
14:44 65.20 65.24 65.20 65.24 3.6K
14:45 65.24 65.24 65.24 65.24 0.1K
14:46 65.24 65.27 65.24 65.27 0.2K
14:47 65.27 65.27 65.27 65.27 0.7K
14:48 65.27 65.27 65.26 65.26 0.4K
14:49 65.26 65.26 65.26 65.26 0.2K
14:50 65.26 65.28 65.26 65.26 0.6K
14:51 65.29 65.29 65.27 65.27 0.8K
14:52 65.27 65.27 65.27 65.27 1.2K
14:53 65.27 65.27 65.25 65.25 1.0K
14:54 65.25 65.25 65.24 65.25 0.8K
14:55 65.25 65.25 65.25 65.25 0.4K
14:56 65.25 65.25 65.25 65.25 0.1K
14:57 65.26 65.26 65.26 65.26 0.5K
14:58 65.26 65.28 65.26 65.26 0.3K
14:59 65.26 65.28 65.26 65.28 0.4K
15:00 65.28 65.28 65.26 65.26 1.3K
15:01 65.26 65.29 65.26 65.29 2.0K
15:02 65.29 65.30 65.29 65.30 1.1K
15:03 65.30 65.31 65.30 65.31 1.0K
15:04 65.30 65.30 65.30 65.30 0.5K
15:05 65.29 65.29 65.29 65.29 1.6K
15:06 65.29 65.30 65.29 65.30 0.6K
15:07 65.30 65.30 65.30 65.30 0.8K
15:08 65.31 65.31 65.30 65.30 1.9K
15:09 65.30 65.34 65.30 65.34 1.6K
15:10 65.34 65.36 65.34 65.36 1.3K
15:11 65.36 65.38 65.36 65.38 0.6K
15:12 65.38 65.38 65.36 65.37 1.4K
15:13 65.37 65.38 65.37 65.38 0.7K
15:14 65.38 65.44 65.38 65.44 0.9K
15:15 65.47 65.47 65.46 65.46 1.0K
15:16 65.46 65.50 65.46 65.47 1.2K
15:17 65.47 65.47 65.47 65.47 0.3K
15:18 65.48 65.50 65.47 65.47 1.4K
15:19 65.47 65.54 65.47 65.54 0.5K
15:20 65.54 65.54 65.46 65.46 1.8K
15:21 65.46 65.46 65.46 65.46 0.8K
15:22 65.46 65.46 65.46 65.46 0.4K
15:23 65.46 65.46 65.44 65.44 0.8K
15:24 65.44 65.44 65.43 65.43 1.1K
15:25 65.43 65.43 65.41 65.41 0.5K
15:26 65.41 65.41 65.39 65.39 1.2K
15:27 65.39 65.39 65.39 65.39 0.6K
15:28 65.39 65.45 65.39 65.45 0.8K
15:29 65.45 65.45 65.45 65.45 0.4K
15:30 65.45 65.45 65.45 65.45 1.0K
15:31 65.45 65.46 65.44 65.44 8.5K
15:32 65.44 65.49 65.44 65.49 1.0K
15:33 65.49 65.49 65.49 65.49 0.8K
15:34 65.49 65.51 65.49 65.51 1.0K
15:35 65.51 65.51 65.47 65.47 1.2K
15:36 65.47 65.47 65.46 65.46 2.4K
15:37 65.46 65.47 65.45 65.45 1.9K
15:38 65.45 65.46 65.45 65.46 5.6K
15:39 65.46 65.46 65.46 65.46 0.5K
15:40 65.46 65.50 65.46 65.50 0.2K
15:41 65.50 65.52 65.50 65.52 1.1K
15:42 65.52 65.54 65.52 65.54 2.3K
15:43 65.54 65.54 65.54 65.54 1.1K
15:44 65.54 65.54 65.51 65.51 1.8K
15:45 65.51 65.56 65.51 65.56 3.0K
15:46 65.56 65.56 65.56 65.56 4.1K
15:47 65.56 65.56 65.51 65.53 4.2K
15:48 65.52 65.56 65.51 65.55 9.0K
15:49 65.55 65.56 65.50 65.50 2.1K
15:50 65.51 65.53 65.51 65.53 2.8K
15:51 65.58 65.59 65.58 65.59 2.4K
15:52 65.59 65.59 65.57 65.57 3.7K
15:53 65.55 65.55 65.51 65.51 7.2K
15:54 65.53 65.54 65.49 65.52 17.6K
15:55 65.52 65.52 65.50 65.51 19.7K
15:56 65.48 65.51 65.47 65.51 16.2K
15:57 65.51 65.51 65.47 65.49 7.5K
15:58 65.49 65.49 65.49 65.49 20.8K
15:59 65.49 65.49 65.48 65.49 17.3K
16:00 65.49 66.80 65.48 65.48 144.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음