Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.00 66.00 60.00 65.68 9.8K
09:32 65.68 65.68 65.68 65.68 0.4K
09:33 65.68 65.68 65.68 65.68 0.1K
09:34 65.99 66.00 65.99 66.00 1.6K
09:35 66.00 66.00 66.00 66.00 0.0K
09:36 65.99 65.99 65.91 65.99 5.3K
09:37 65.99 66.10 65.99 66.10 0.3K
09:38 66.10 66.18 66.10 66.18 2.0K
09:39 66.18 66.18 66.18 66.18 0.0K
09:40 66.18 66.25 66.18 66.25 0.3K
09:41 66.25 66.25 66.04 66.04 0.2K
09:42 65.99 65.99 65.99 65.99 0.5K
09:43 65.99 65.99 65.97 65.99 1.4K
09:44 65.94 65.94 65.94 65.94 0.2K
09:45 65.94 66.18 65.94 66.18 1.6K
09:46 66.22 66.22 66.22 66.22 1.3K
09:47 66.22 66.22 66.22 66.22 0.0K
09:48 66.22 66.41 66.22 66.41 0.5K
09:49 66.37 66.38 66.37 66.38 2.0K
09:50 66.38 66.40 66.38 66.40 1.5K
09:51 66.38 66.38 66.38 66.38 0.5K
09:52 66.38 66.38 66.38 66.38 0.2K
09:53 66.38 66.38 66.38 66.38 0.3K
09:54 66.38 66.73 66.38 66.55 10.2K
09:55 66.55 66.79 66.55 66.79 6.0K
09:56 66.98 67.02 66.87 67.02 1.9K
09:57 67.02 67.07 66.98 67.00 1.2K
09:58 66.93 66.93 66.72 66.72 2.7K
09:59 66.72 66.75 66.72 66.75 0.6K
10:00 66.75 66.75 66.75 66.75 0.2K
10:01 66.75 66.75 66.64 66.75 1.1K
10:02 66.75 66.75 66.67 66.67 2.2K
10:03 66.67 66.67 66.58 66.58 1.5K
10:04 66.58 66.58 66.58 66.58 0.5K
10:05 66.58 66.58 66.48 66.48 1.9K
10:06 66.47 66.65 66.34 66.34 2.0K
10:07 66.34 66.34 66.16 66.16 1.6K
10:08 66.16 66.25 66.16 66.25 3.1K
10:09 66.28 66.28 66.28 66.28 0.6K
10:10 66.28 66.28 66.21 66.21 0.8K
10:11 66.15 66.21 66.15 66.21 3.2K
10:12 66.21 66.21 66.17 66.17 0.5K
10:13 66.17 66.33 66.17 66.33 2.7K
10:14 66.33 66.33 66.33 66.33 0.3K
10:15 66.33 66.33 66.28 66.28 1.8K
10:16 66.28 66.45 66.28 66.45 3.3K
10:17 66.45 66.50 66.38 66.42 4.0K
10:18 66.42 66.42 66.42 66.42 0.2K
10:19 66.26 66.26 66.17 66.17 10.3K
10:20 66.17 66.17 66.15 66.15 0.2K
10:21 66.15 66.18 66.15 66.18 0.8K
10:22 66.18 66.18 66.10 66.10 1.8K
10:23 66.10 66.10 65.95 65.95 12.2K
10:24 66.00 66.13 66.00 66.06 10.3K
10:25 66.06 66.19 66.06 66.19 0.7K
10:26 66.19 66.19 66.04 66.08 1.4K
10:27 66.08 66.18 66.08 66.18 0.6K
10:28 66.18 66.25 66.18 66.25 1.8K
10:29 66.25 66.25 66.25 66.25 0.2K
10:30 66.25 66.25 66.25 66.25 0.2K
10:31 66.25 66.25 66.19 66.19 2.4K
10:32 66.18 66.18 66.18 66.18 0.3K
10:33 66.18 66.25 66.18 66.25 7.1K
10:34 66.28 66.32 66.23 66.29 3.3K
10:35 66.29 66.30 66.29 66.30 0.7K
10:36 66.29 66.33 66.29 66.31 1.8K
10:37 66.31 66.37 66.30 66.32 2.6K
10:38 66.30 66.30 66.30 66.30 0.5K
10:39 66.30 66.30 66.24 66.24 1.4K
10:40 66.24 66.24 66.24 66.24 0.1K
10:41 66.24 66.24 66.24 66.24 0.2K
10:42 66.24 66.24 66.24 66.24 0.1K
10:43 66.24 66.24 66.24 66.24 0.4K
10:44 66.24 66.30 66.22 66.22 6.6K
10:45 66.22 66.22 66.22 66.22 0.3K
10:46 66.22 66.22 66.22 66.22 0.3K
10:47 66.22 66.31 66.22 66.31 0.5K
10:48 66.26 66.26 66.19 66.19 1.4K
10:49 66.15 66.15 66.02 66.02 42.1K
10:50 66.02 66.02 65.91 65.91 1.8K
10:51 65.79 65.79 65.79 65.79 0.5K
10:52 65.76 65.76 65.76 65.76 0.7K
10:53 65.76 65.76 65.56 65.56 2.1K
10:54 65.56 65.60 65.56 65.60 0.8K
10:55 65.58 65.58 65.58 65.58 1.0K
10:56 65.56 65.63 65.55 65.63 4.0K
10:57 65.63 65.63 65.63 65.63 0.1K
10:58 65.63 65.70 65.63 65.70 0.2K
10:59 65.70 65.70 65.70 65.70 0.5K
11:00 65.70 65.92 65.70 65.92 3.9K
11:01 65.92 65.92 65.92 65.92 0.1K
11:02 65.92 65.92 65.92 65.92 0.5K
11:03 65.88 65.90 65.88 65.90 0.9K
11:04 65.95 65.99 65.95 65.99 4.5K
11:05 65.99 66.01 65.99 66.01 0.9K
11:06 66.01 66.01 66.01 66.01 0.6K
11:07 66.11 66.11 66.11 66.11 1.3K
11:08 66.11 66.11 65.93 65.97 3.3K
11:09 65.97 66.04 65.97 66.04 1.1K
11:10 66.04 66.04 65.96 65.96 1.1K
11:11 65.96 65.96 65.94 65.94 0.3K
11:12 66.01 66.01 66.01 66.01 0.8K
11:13 66.01 66.01 65.89 65.89 5.3K
11:14 65.89 65.89 65.89 65.89 0.2K
11:15 65.93 65.95 65.91 65.95 1.8K
11:16 66.00 66.06 66.00 66.06 2.4K
11:17 66.06 66.06 66.06 66.06 0.1K
11:18 65.96 66.06 65.96 66.02 1.2K
11:19 66.02 66.02 65.79 65.79 8.5K
11:20 65.79 65.99 65.79 65.94 2.0K
11:21 65.94 65.94 65.94 65.94 0.2K
11:22 65.94 65.94 65.94 65.94 0.2K
11:23 65.88 65.94 65.88 65.91 1.0K
11:24 65.91 65.94 65.86 65.93 4.3K
11:25 65.93 66.00 65.93 66.00 1.0K
11:26 65.99 65.99 65.99 65.99 0.5K
11:27 65.94 65.94 65.94 65.94 0.4K
11:28 65.94 65.99 65.94 65.99 1.5K
11:29 66.07 66.07 66.05 66.05 1.2K
11:30 66.05 66.05 66.05 66.05 0.7K
11:31 66.05 66.05 66.05 66.05 0.3K
11:32 66.05 66.05 66.05 66.05 0.2K
11:33 66.05 66.05 65.99 66.02 0.6K
11:34 65.99 66.02 65.99 66.02 5.2K
11:35 66.02 66.07 66.02 66.05 5.7K
11:36 66.00 66.00 65.95 65.95 2.5K
11:37 66.01 66.01 66.01 66.01 0.4K
11:38 66.01 66.01 66.01 66.01 0.2K
11:39 66.01 66.07 65.97 66.07 2.0K
11:40 66.07 66.07 66.02 66.02 0.8K
11:41 66.02 66.02 66.02 66.02 0.3K
11:42 66.02 66.06 66.02 66.06 0.2K
11:43 66.06 66.10 66.04 66.04 4.2K
11:44 66.04 66.05 66.04 66.05 0.5K
11:45 65.95 65.99 65.95 65.97 1.7K
11:46 65.90 65.90 65.88 65.88 2.1K
11:47 65.88 65.95 65.88 65.89 10.0K
11:48 65.90 65.95 65.86 65.86 1.0K
11:49 65.95 65.99 65.95 65.97 2.9K
11:50 66.01 66.01 65.97 65.97 0.6K
11:51 65.97 65.99 65.97 65.99 0.1K
11:52 65.99 65.99 65.97 65.97 0.5K
11:53 65.97 65.97 65.97 65.97 0.4K
11:54 65.97 66.11 65.93 66.11 3.9K
11:55 66.11 66.11 66.00 66.00 1.3K
11:56 66.00 66.00 65.95 65.95 1.2K
11:57 65.95 65.95 65.89 65.89 0.4K
11:58 65.83 65.83 65.82 65.82 1.5K
11:59 65.82 65.82 65.82 65.82 0.3K
12:00 65.82 65.82 65.70 65.70 1.3K
12:01 65.70 65.86 65.70 65.86 4.2K
12:02 65.86 65.90 65.86 65.89 10.3K
12:03 65.89 65.94 65.89 65.90 5.4K
12:04 65.85 65.85 65.85 65.85 1.2K
12:05 65.85 65.86 65.85 65.86 0.7K
12:06 65.86 65.86 65.86 65.86 0.3K
12:07 65.86 65.86 65.86 65.86 0.2K
12:08 65.86 65.86 65.75 65.75 1.9K
12:09 65.75 65.81 65.73 65.81 1.5K
12:10 65.81 65.93 65.81 65.93 2.5K
12:11 65.93 65.93 65.93 65.93 0.5K
12:12 65.93 65.93 65.88 65.88 0.7K
12:13 65.84 65.87 65.84 65.87 0.7K
12:14 65.87 65.90 65.85 65.90 1.1K
12:15 65.91 65.95 65.91 65.91 15.1K
12:16 65.91 65.98 65.91 65.98 8.6K
12:17 65.98 66.00 65.98 65.98 1.9K
12:18 65.98 65.98 65.98 65.98 1.6K
12:19 65.99 66.11 65.99 66.11 4.8K
12:20 66.08 66.20 66.08 66.13 15.5K
12:21 66.15 66.16 66.15 66.16 1.1K
12:22 66.16 66.16 66.14 66.14 0.9K
12:23 66.16 66.18 66.16 66.18 2.7K
12:24 66.18 66.23 66.18 66.23 2.6K
12:25 66.23 66.23 66.23 66.23 0.9K
12:26 66.23 66.23 66.13 66.13 1.6K
12:27 66.18 66.20 66.18 66.18 0.9K
12:28 66.18 66.18 66.18 66.18 0.8K
12:29 66.18 66.27 66.18 66.22 2.8K
12:30 66.22 66.22 66.15 66.15 1.4K
12:31 66.15 66.15 66.15 66.15 0.5K
12:32 66.15 66.17 66.15 66.17 0.5K
12:33 66.17 66.20 66.17 66.20 0.6K
12:34 66.20 66.20 66.08 66.08 1.0K
12:35 66.08 66.08 66.08 66.08 1.1K
12:36 66.08 66.08 66.00 66.00 0.6K
12:37 66.00 66.11 66.00 66.11 1.3K
12:38 66.11 66.11 66.00 66.00 0.5K
12:39 66.00 66.00 66.00 66.00 0.5K
12:40 66.00 66.00 65.97 65.97 0.8K
12:41 65.97 66.00 65.97 66.00 1.5K
12:42 66.00 66.00 65.95 65.95 0.2K
12:43 65.95 65.97 65.95 65.97 2.1K
12:44 65.97 65.97 65.97 65.97 0.6K
12:45 65.97 66.08 65.97 66.08 3.2K
12:46 66.08 66.08 66.08 66.08 0.1K
12:47 66.08 66.11 66.08 66.11 0.4K
12:48 66.11 66.11 66.11 66.11 0.2K
12:49 66.11 66.11 66.11 66.11 0.2K
12:50 66.11 66.11 66.05 66.05 2.0K
12:51 66.05 66.05 66.03 66.03 0.3K
12:52 66.03 66.03 66.02 66.02 1.0K
12:53 66.02 66.03 66.01 66.03 1.7K
12:54 66.07 66.07 66.07 66.07 0.5K
12:55 66.03 66.03 66.03 66.03 1.0K
12:56 66.03 66.04 66.03 66.04 0.1K
12:57 66.04 66.04 65.88 65.88 2.6K
12:58 65.88 65.94 65.88 65.93 10.0K
12:59 65.95 65.97 65.95 65.97 2.9K
13:00 65.97 65.98 65.94 65.94 0.7K
13:01 65.93 65.93 65.93 65.93 5.9K
13:02 65.93 65.93 65.93 65.93 0.0K
13:03 65.93 65.98 65.93 65.96 3.1K
13:04 65.98 65.98 65.93 65.98 1.3K
13:05 65.98 66.01 65.96 66.01 4.5K
13:06 66.01 66.03 66.01 66.03 0.7K
13:07 66.03 66.03 66.03 66.03 0.1K
13:08 66.03 66.03 66.03 66.03 0.1K
13:09 66.03 66.03 66.03 66.03 0.4K
13:10 66.03 66.11 66.03 66.11 1.0K
13:11 66.11 66.17 66.11 66.17 1.5K
13:12 66.17 66.23 66.17 66.23 1.2K
13:13 66.23 66.23 66.23 66.23 0.2K
13:14 66.23 66.24 66.23 66.24 0.6K
13:15 66.24 66.24 66.20 66.20 2.5K
13:16 66.20 66.20 66.20 66.20 0.2K
13:17 66.20 66.20 66.20 66.20 0.3K
13:18 66.20 66.28 66.20 66.28 4.2K
13:19 66.28 66.28 66.20 66.20 1.2K
13:20 66.20 66.20 66.20 66.20 0.3K
13:21 66.20 66.20 66.20 66.20 0.1K
13:22 66.20 66.20 66.20 66.20 0.4K
13:23 66.20 66.20 66.20 66.20 0.0K
13:24 66.20 66.24 66.20 66.24 0.6K
13:25 66.24 66.24 66.24 66.24 0.2K
13:26 66.19 66.19 66.19 66.19 0.5K
13:27 66.19 66.19 66.19 66.19 0.1K
13:28 66.19 66.25 66.19 66.25 0.4K
13:29 66.25 66.28 66.25 66.28 1.8K
13:30 66.28 66.28 66.27 66.27 1.7K
13:31 66.35 66.35 66.31 66.31 1.2K
13:32 66.31 66.36 66.31 66.36 0.8K
13:33 66.36 66.36 66.31 66.31 1.7K
13:34 66.31 66.35 66.28 66.28 2.2K
13:35 66.29 66.30 66.29 66.30 1.3K
13:36 66.30 66.30 66.30 66.30 0.3K
13:37 66.30 66.30 66.24 66.24 2.1K
13:38 66.24 66.24 66.24 66.24 2.8K
13:39 66.24 66.24 66.24 66.24 0.7K
13:40 66.29 66.29 66.28 66.28 1.3K
13:41 66.28 66.28 66.28 66.28 0.0K
13:42 66.28 66.28 66.25 66.25 0.5K
13:43 66.25 66.25 66.25 66.25 0.4K
13:44 66.25 66.29 66.25 66.29 0.8K
13:45 66.26 66.26 66.26 66.26 0.2K
13:46 66.29 66.29 66.29 66.29 0.5K
13:47 66.29 66.29 66.29 66.29 0.3K
13:48 66.29 66.30 66.26 66.30 0.5K
13:49 66.36 66.36 66.36 66.36 1.4K
13:50 66.36 66.41 66.35 66.41 2.3K
13:51 66.41 66.41 66.37 66.37 0.7K
13:52 66.37 66.37 66.36 66.37 0.7K
13:53 66.37 66.38 66.37 66.38 0.4K
13:54 66.39 66.39 66.39 66.39 1.5K
13:55 66.45 66.45 66.43 66.43 0.5K
13:56 66.39 66.39 66.39 66.39 0.5K
13:57 66.33 66.37 66.33 66.37 1.4K
13:58 66.34 66.34 66.34 66.34 1.6K
13:59 66.34 66.41 66.34 66.41 0.4K
14:00 66.41 66.41 66.33 66.33 1.3K
14:01 66.33 66.33 66.33 66.33 2.1K
14:02 66.33 66.34 66.33 66.34 1.7K
14:03 66.34 66.37 66.34 66.37 0.6K
14:04 66.39 66.39 66.38 66.38 0.5K
14:05 66.38 66.38 66.38 66.38 0.1K
14:06 66.38 66.38 66.38 66.38 0.5K
14:07 66.38 66.40 66.35 66.35 1.2K
14:08 66.35 66.35 66.35 66.35 0.3K
14:09 66.35 66.35 66.35 66.35 1.1K
14:10 66.35 66.40 66.35 66.40 1.5K
14:11 66.45 66.45 66.45 66.45 2.0K
14:12 66.45 66.45 66.40 66.45 0.6K
14:13 66.45 66.45 66.40 66.40 1.0K
14:14 66.40 66.40 66.40 66.40 1.3K
14:15 66.40 66.42 66.40 66.42 3.5K
14:16 66.40 66.40 66.29 66.29 3.0K
14:17 66.29 66.29 66.27 66.27 0.8K
14:18 66.27 66.30 66.27 66.30 0.3K
14:19 66.30 66.30 66.29 66.29 0.4K
14:20 66.29 66.29 66.29 66.29 0.4K
14:21 66.26 66.26 66.22 66.22 0.5K
14:22 66.22 66.22 66.22 66.22 0.5K
14:23 66.22 66.34 66.22 66.34 0.4K
14:24 66.34 66.34 66.29 66.29 1.7K
14:25 66.29 66.29 66.10 66.10 2.1K
14:26 66.10 66.23 66.10 66.23 1.8K
14:27 66.23 66.23 66.23 66.23 0.1K
14:28 66.23 66.25 66.23 66.25 1.2K
14:29 66.25 66.25 66.19 66.19 0.4K
14:30 66.19 66.19 66.19 66.19 0.4K
14:31 66.19 66.19 66.18 66.18 0.4K
14:32 66.18 66.31 66.18 66.31 3.8K
14:33 66.31 66.33 66.28 66.33 0.6K
14:34 66.33 66.33 66.21 66.21 2.3K
14:35 66.21 66.21 66.21 66.21 0.2K
14:36 66.15 66.15 66.15 66.15 0.7K
14:37 66.14 66.14 66.14 66.14 0.4K
14:38 66.15 66.16 66.15 66.16 0.5K
14:39 66.25 66.25 66.20 66.20 2.7K
14:40 66.20 66.20 66.14 66.14 1.8K
14:41 66.14 66.14 66.10 66.10 1.3K
14:42 66.07 66.10 66.07 66.10 0.5K
14:43 66.07 66.09 66.07 66.08 1.4K
14:44 66.08 66.09 66.08 66.09 0.7K
14:45 66.09 66.09 66.09 66.09 0.1K
14:46 66.09 66.09 66.09 66.09 0.6K
14:47 66.09 66.09 66.09 66.09 0.3K
14:48 66.09 66.12 66.09 66.12 0.3K
14:49 66.12 66.12 66.05 66.05 0.5K
14:50 66.05 66.05 66.05 66.05 0.6K
14:51 66.05 66.08 66.05 66.08 0.4K
14:52 66.05 66.11 66.05 66.11 1.4K
14:53 66.11 66.11 66.08 66.08 1.3K
14:54 66.08 66.09 66.02 66.02 2.1K
14:55 66.02 66.02 66.02 66.02 1.6K
14:56 66.02 66.02 66.02 66.02 0.5K
14:57 65.96 65.96 65.89 65.89 1.8K
14:58 65.89 65.89 65.89 65.89 0.2K
14:59 65.89 65.89 65.88 65.88 0.7K
15:00 65.88 65.88 65.88 65.88 0.5K
15:01 65.91 65.99 65.89 65.99 18.3K
15:02 65.98 66.01 65.98 66.01 1.3K
15:03 66.01 66.01 66.01 66.01 0.6K
15:04 66.01 66.01 66.01 66.01 0.3K
15:05 66.07 66.12 66.07 66.12 2.8K
15:06 66.12 66.12 66.10 66.10 0.3K
15:07 66.12 66.13 66.10 66.10 2.4K
15:08 66.10 66.11 66.10 66.11 0.7K
15:09 66.11 66.11 66.08 66.08 2.1K
15:10 66.08 66.12 66.08 66.12 1.2K
15:11 66.12 66.12 66.12 66.12 0.5K
15:12 66.12 66.12 66.05 66.05 0.4K
15:13 66.05 66.13 66.05 66.13 1.4K
15:14 66.06 66.07 66.06 66.06 1.2K
15:15 66.06 66.14 66.06 66.14 2.2K
15:16 66.14 66.17 66.14 66.17 0.5K
15:17 66.17 66.22 66.17 66.17 2.1K
15:18 66.17 66.17 66.13 66.13 2.0K
15:19 66.13 66.13 66.08 66.08 0.6K
15:20 66.08 66.08 66.08 66.08 0.3K
15:21 66.08 66.08 66.07 66.07 1.0K
15:22 66.07 66.07 66.02 66.02 2.9K
15:23 66.02 66.02 66.02 66.02 1.1K
15:24 66.02 66.02 66.01 66.01 0.6K
15:25 66.07 66.07 66.07 66.07 2.4K
15:26 66.07 66.07 66.06 66.06 0.7K
15:27 66.06 66.09 66.06 66.09 1.5K
15:28 66.03 66.06 66.02 66.06 1.6K
15:29 66.06 66.06 66.02 66.02 1.2K
15:30 66.02 66.02 65.94 65.94 3.8K
15:31 65.88 65.89 65.85 65.85 1.9K
15:32 65.85 65.87 65.85 65.86 2.9K
15:33 65.86 65.89 65.86 65.87 1.8K
15:34 65.87 65.90 65.87 65.90 1.6K
15:35 65.89 65.89 65.81 65.81 3.9K
15:36 65.81 65.81 65.70 65.70 2.5K
15:37 65.70 65.70 65.67 65.67 0.7K
15:38 65.67 65.68 65.66 65.66 2.0K
15:39 65.63 65.72 65.63 65.72 5.1K
15:40 65.72 65.77 65.72 65.76 3.4K
15:41 65.77 65.77 65.74 65.74 1.4K
15:42 65.74 65.82 65.74 65.82 3.1K
15:43 65.82 65.85 65.81 65.81 1.5K
15:44 65.81 65.88 65.79 65.88 3.6K
15:45 65.88 65.91 65.88 65.91 0.9K
15:46 65.91 65.91 65.82 65.82 3.0K
15:47 65.82 65.82 65.77 65.77 2.5K
15:48 65.82 65.82 65.82 65.82 1.6K
15:49 65.82 65.82 65.76 65.76 2.5K
15:50 65.75 65.76 65.73 65.76 6.0K
15:51 65.76 65.79 65.76 65.79 3.4K
15:52 65.80 65.80 65.77 65.77 3.7K
15:53 65.77 65.79 65.73 65.79 7.2K
15:54 65.79 65.80 65.79 65.79 2.9K
15:55 65.79 65.79 65.70 65.70 6.1K
15:56 65.70 65.74 65.70 65.71 5.8K
15:57 65.73 65.74 65.71 65.74 12.9K
15:58 65.71 65.74 65.66 65.74 12.6K
15:59 65.74 65.74 65.71 65.72 5.1K
16:00 65.72 65.72 65.57 65.61 132.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음