Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.12 66.26 65.70 65.70 25.0K
09:32 65.70 65.70 65.70 65.70 0.4K
09:33 65.70 65.70 65.59 65.59 1.0K
09:34 65.59 65.63 65.47 65.47 1.6K
09:35 65.47 65.48 65.47 65.48 0.4K
09:36 65.34 65.47 65.34 65.47 0.4K
09:37 65.47 65.47 65.47 65.47 0.0K
09:38 65.47 65.47 65.47 65.47 0.1K
09:39 65.47 65.47 65.47 65.47 0.1K
09:40 65.47 65.47 65.47 65.47 0.1K
09:41 65.47 65.47 65.47 65.47 0.0K
09:42 65.47 65.47 65.47 65.47 0.1K
09:43 65.47 65.47 65.47 65.47 0.2K
09:44 65.47 65.47 65.34 65.37 0.8K
09:45 65.37 65.37 65.37 65.37 0.2K
09:46 65.59 65.68 65.59 65.68 2.4K
09:47 65.63 65.63 65.63 65.63 0.4K
09:48 65.63 65.63 65.56 65.56 0.9K
09:49 65.56 65.56 65.55 65.55 0.3K
09:50 65.46 65.55 65.46 65.55 0.7K
09:51 65.43 65.57 65.43 65.57 2.6K
09:52 65.57 65.59 65.57 65.59 0.2K
09:53 65.56 65.56 65.56 65.56 0.6K
09:54 65.56 65.58 65.54 65.58 1.1K
09:55 65.58 65.62 65.56 65.56 1.4K
09:56 65.55 65.59 65.49 65.59 0.9K
09:57 65.50 65.61 65.50 65.56 1.6K
09:58 65.56 65.57 65.56 65.57 0.5K
09:59 65.57 65.57 65.57 65.57 0.1K
10:00 65.57 65.57 65.57 65.57 0.4K
10:01 65.57 65.57 65.44 65.44 1.3K
10:02 65.44 65.49 65.44 65.49 0.3K
10:03 65.49 65.53 65.49 65.51 1.7K
10:04 65.51 65.51 65.51 65.51 0.2K
10:05 65.51 65.51 65.51 65.51 0.2K
10:06 65.51 65.52 65.51 65.52 0.5K
10:07 65.52 65.56 65.52 65.52 0.6K
10:08 65.52 65.52 65.52 65.52 0.9K
10:09 65.45 65.45 65.37 65.37 4.7K
10:10 65.44 65.46 65.44 65.44 3.0K
10:11 65.44 65.44 65.38 65.38 0.8K
10:12 65.38 65.43 65.38 65.43 0.3K
10:13 65.43 65.43 65.35 65.35 1.0K
10:14 65.35 65.35 65.35 65.35 0.6K
10:15 65.35 65.35 65.30 65.30 0.3K
10:16 65.30 65.34 65.30 65.34 0.8K
10:17 65.30 65.30 65.29 65.29 1.3K
10:18 65.29 65.29 65.29 65.29 0.1K
10:19 65.26 65.26 65.26 65.26 0.2K
10:20 65.26 65.26 65.26 65.26 0.5K
10:21 65.26 65.26 65.26 65.26 0.2K
10:22 65.26 65.26 65.19 65.19 1.7K
10:23 65.08 65.08 65.00 65.00 0.9K
10:24 65.00 65.00 65.00 65.00 0.1K
10:25 65.00 65.00 65.00 65.00 0.2K
10:26 65.00 65.17 65.00 65.17 1.3K
10:27 65.17 65.17 65.16 65.17 0.7K
10:28 65.17 65.17 65.17 65.17 0.1K
10:29 65.17 65.25 65.17 65.25 0.5K
10:30 65.25 65.25 65.25 65.25 0.2K
10:31 65.25 65.25 65.13 65.13 1.0K
10:32 65.13 65.13 65.13 65.13 0.1K
10:33 65.13 65.13 65.13 65.13 0.4K
10:34 65.19 65.22 65.19 65.22 0.7K
10:35 65.22 65.22 65.22 65.22 0.1K
10:36 65.22 65.22 65.18 65.18 1.0K
10:37 65.15 65.21 65.15 65.21 0.8K
10:38 65.21 65.21 65.21 65.21 0.2K
10:39 65.21 65.21 65.08 65.08 0.6K
10:40 65.08 65.09 65.08 65.09 0.7K
10:41 65.01 65.01 65.01 65.01 1.3K
10:42 65.06 65.06 65.06 65.06 0.6K
10:43 65.06 65.06 65.02 65.02 1.1K
10:44 65.02 65.21 65.02 65.21 2.5K
10:45 65.23 65.23 65.23 65.23 0.9K
10:46 65.23 65.23 65.23 65.23 0.3K
10:47 65.28 65.28 65.28 65.28 1.8K
10:48 65.28 65.28 65.05 65.05 9.2K
10:49 65.07 65.07 65.07 65.07 0.3K
10:50 65.07 65.07 65.05 65.05 1.1K
10:51 65.05 65.05 65.05 65.05 0.9K
10:52 65.09 65.09 65.09 65.09 0.5K
10:53 65.09 65.09 65.09 65.09 0.7K
10:54 65.09 65.18 65.09 65.18 0.7K
10:55 65.19 65.19 65.19 65.19 0.7K
10:56 65.19 65.19 65.19 65.19 0.4K
10:57 65.19 65.19 65.19 65.19 0.5K
10:58 65.19 65.20 65.19 65.20 0.9K
10:59 65.20 65.20 65.20 65.20 0.4K
11:00 65.20 65.20 65.14 65.14 1.6K
11:01 65.14 65.29 65.14 65.29 3.0K
11:02 65.29 65.29 65.29 65.29 0.6K
11:03 65.22 65.31 65.22 65.29 0.8K
11:04 65.29 65.29 65.26 65.26 0.2K
11:05 65.23 65.23 65.23 65.23 0.2K
11:06 65.23 65.23 65.23 65.23 0.7K
11:07 65.23 65.26 65.22 65.22 2.2K
11:08 65.22 65.22 65.18 65.22 1.2K
11:09 65.22 65.24 65.22 65.23 0.7K
11:10 65.23 65.23 65.23 65.23 0.1K
11:11 65.23 65.23 65.20 65.20 0.4K
11:12 65.20 65.20 65.14 65.16 1.5K
11:13 65.16 65.16 65.07 65.07 0.6K
11:14 65.10 65.12 65.10 65.12 1.1K
11:15 65.12 65.12 65.12 65.12 0.3K
11:16 65.12 65.12 65.12 65.12 0.4K
11:17 65.12 65.12 65.09 65.09 0.6K
11:18 65.05 65.06 65.03 65.03 3.3K
11:19 65.03 65.06 64.99 65.06 1.0K
11:20 65.06 65.13 65.06 65.13 1.4K
11:21 65.13 65.13 65.13 65.13 0.6K
11:22 65.13 65.13 65.09 65.09 0.7K
11:23 65.09 65.09 65.09 65.09 0.7K
11:24 65.22 65.23 65.22 65.23 1.3K
11:25 65.23 65.23 65.23 65.23 0.1K
11:26 65.23 65.28 65.23 65.23 1.1K
11:27 65.18 65.20 65.18 65.18 1.0K
11:28 65.18 65.18 65.17 65.17 0.3K
11:29 65.17 65.17 65.17 65.17 0.1K
11:30 65.17 65.17 65.11 65.11 0.6K
11:31 65.11 65.11 65.11 65.11 0.1K
11:32 65.11 65.15 65.11 65.15 0.3K
11:33 65.15 65.15 65.10 65.10 0.3K
11:34 65.10 65.10 65.10 65.10 0.3K
11:35 65.16 65.16 65.11 65.11 0.4K
11:36 65.15 65.15 65.15 65.15 0.8K
11:37 65.15 65.17 65.15 65.17 1.2K
11:38 65.17 65.28 65.17 65.28 1.1K
11:39 65.28 65.32 65.28 65.32 0.7K
11:40 65.32 65.32 65.32 65.32 0.2K
11:41 65.32 65.32 65.32 65.32 0.1K
11:42 65.32 65.32 65.32 65.32 0.3K
11:43 65.32 65.32 65.22 65.22 0.6K
11:44 65.22 65.22 65.22 65.22 0.1K
11:45 65.25 65.25 65.25 65.25 0.2K
11:46 65.25 65.30 65.25 65.30 0.8K
11:47 65.30 65.30 65.30 65.30 0.2K
11:48 65.33 65.33 65.31 65.32 0.7K
11:49 65.32 65.32 65.32 65.32 0.3K
11:50 65.31 65.31 65.28 65.28 0.5K
11:51 65.27 65.27 65.23 65.23 1.6K
11:52 65.24 65.24 65.24 65.24 0.5K
11:53 65.24 65.24 65.24 65.24 0.1K
11:54 65.24 65.26 65.24 65.26 0.7K
11:55 65.26 65.27 65.26 65.27 0.3K
11:56 65.27 65.27 65.27 65.27 0.3K
11:57 65.27 65.27 65.27 65.27 0.3K
11:58 65.29 65.29 65.29 65.29 1.1K
11:59 65.29 65.29 65.29 65.29 0.1K
12:00 65.29 65.29 65.29 65.29 0.2K
12:01 65.29 65.33 65.28 65.33 0.5K
12:02 65.33 65.33 65.24 65.24 0.5K
12:03 65.24 65.24 65.24 65.24 0.1K
12:04 65.33 65.43 65.33 65.43 1.5K
12:05 65.43 65.46 65.43 65.46 0.5K
12:06 65.46 65.46 65.46 65.46 0.0K
12:07 65.46 65.47 65.46 65.47 0.3K
12:08 65.47 65.47 65.47 65.47 0.3K
12:09 65.47 65.47 65.47 65.47 0.2K
12:10 65.47 65.47 65.46 65.46 1.6K
12:11 65.46 65.46 65.44 65.44 0.2K
12:12 65.44 65.44 65.44 65.44 0.4K
12:13 65.34 65.34 65.34 65.34 6.8K
12:14 65.34 65.34 65.33 65.33 0.3K
12:15 65.39 65.39 65.39 65.39 1.5K
12:16 65.39 65.39 65.39 65.39 0.2K
12:17 65.39 65.39 65.38 65.38 0.4K
12:18 65.33 65.33 65.23 65.23 0.9K
12:19 65.23 65.23 65.22 65.22 0.7K
12:20 65.24 65.24 65.24 65.24 0.7K
12:21 65.24 65.24 65.17 65.17 0.2K
12:22 65.23 65.23 65.16 65.16 0.6K
12:23 65.17 65.17 65.17 65.17 0.1K
12:24 65.17 65.25 65.17 65.25 5.5K
12:25 65.27 65.27 65.24 65.24 1.3K
12:26 65.24 65.24 65.24 65.24 0.3K
12:27 65.25 65.25 65.25 65.25 0.4K
12:28 65.25 65.25 65.25 65.25 0.4K
12:29 65.21 65.21 65.17 65.17 0.4K
12:30 65.20 65.20 65.20 65.20 0.4K
12:31 65.20 65.20 65.20 65.20 0.3K
12:32 65.20 65.20 65.16 65.16 1.2K
12:33 65.11 65.15 65.11 65.13 0.5K
12:34 65.13 65.13 65.13 65.13 0.2K
12:35 65.13 65.13 65.12 65.12 0.4K
12:36 65.12 65.15 65.11 65.15 0.5K
12:37 65.15 65.15 65.15 65.15 0.8K
12:38 65.15 65.15 65.15 65.15 0.1K
12:39 65.16 65.16 65.14 65.14 0.4K
12:40 65.14 65.16 65.13 65.13 0.6K
12:41 65.13 65.13 65.13 65.13 0.1K
12:42 65.13 65.13 65.10 65.10 1.3K
12:43 65.10 65.10 65.10 65.10 0.2K
12:44 65.17 65.17 65.17 65.17 0.8K
12:45 65.17 65.17 65.17 65.17 0.2K
12:46 65.17 65.18 65.17 65.18 0.8K
12:47 65.19 65.20 65.19 65.20 0.7K
12:48 65.20 65.20 65.15 65.15 0.4K
12:49 65.15 65.15 65.15 65.15 0.2K
12:50 65.15 65.15 65.15 65.15 0.4K
12:51 65.15 65.18 65.15 65.18 0.4K
12:52 65.18 65.19 65.18 65.19 0.7K
12:53 65.19 65.19 65.19 65.19 0.1K
12:54 65.19 65.20 65.19 65.20 0.3K
12:55 65.19 65.19 65.17 65.17 0.8K
12:56 65.17 65.17 65.17 65.17 0.3K
12:57 65.17 65.17 65.16 65.16 0.1K
12:58 65.19 65.19 65.19 65.19 0.1K
12:59 65.19 65.19 65.17 65.17 0.5K
13:00 65.17 65.17 65.17 65.17 0.1K
13:01 65.19 65.21 65.19 65.21 1.4K
13:02 65.21 65.21 65.21 65.21 0.1K
13:03 65.23 65.23 65.23 65.23 0.9K
13:04 65.20 65.20 65.20 65.20 0.3K
13:05 65.20 65.22 65.20 65.22 0.2K
13:06 65.24 65.24 65.24 65.24 0.5K
13:07 65.24 65.24 65.24 65.24 0.1K
13:08 65.24 65.29 65.24 65.29 2.7K
13:09 65.30 65.30 65.30 65.30 0.1K
13:10 65.30 65.34 65.30 65.34 1.5K
13:11 65.34 65.34 65.31 65.31 0.6K
13:12 65.31 65.35 65.31 65.35 0.5K
13:13 65.35 65.35 65.29 65.29 1.1K
13:14 65.29 65.29 65.29 65.29 0.0K
13:15 65.29 65.30 65.29 65.30 0.3K
13:16 65.30 65.30 65.30 65.30 0.0K
13:17 65.30 65.30 65.26 65.26 0.1K
13:18 65.26 65.31 65.26 65.31 0.4K
13:19 65.31 65.31 65.28 65.29 1.1K
13:20 65.29 65.29 65.23 65.23 0.5K
13:21 65.23 65.23 65.23 65.23 0.0K
13:22 65.23 65.23 65.16 65.16 1.4K
13:23 65.16 65.16 65.04 65.04 0.5K
13:24 65.10 65.10 65.10 65.10 0.8K
13:25 65.10 65.10 65.10 65.10 0.2K
13:26 65.10 65.10 65.10 65.10 0.1K
13:27 65.10 65.10 65.10 65.10 0.3K
13:28 65.10 65.10 65.08 65.08 0.9K
13:29 65.08 65.08 65.08 65.08 0.1K
13:30 65.08 65.09 65.04 65.04 0.7K
13:31 65.04 65.04 65.04 65.04 0.3K
13:32 65.04 65.04 65.04 65.04 0.3K
13:33 65.04 65.05 65.04 65.05 0.4K
13:34 65.05 65.05 65.04 65.04 0.4K
13:35 65.04 65.04 65.02 65.02 0.7K
13:36 65.02 65.02 64.99 65.02 0.3K
13:37 65.02 65.02 64.93 64.96 1.6K
13:38 64.96 64.96 64.95 64.95 0.5K
13:39 64.95 64.97 64.95 64.97 3.7K
13:40 64.97 65.05 64.97 65.05 1.9K
13:41 65.05 65.05 65.05 65.05 0.0K
13:42 65.05 65.08 65.05 65.08 0.2K
13:43 65.08 65.08 65.08 65.08 0.4K
13:44 65.08 65.08 65.08 65.08 0.6K
13:45 65.08 65.08 65.08 65.08 0.0K
13:46 65.08 65.08 65.08 65.08 0.2K
13:47 65.08 65.14 65.08 65.14 2.1K
13:48 65.14 65.14 65.12 65.12 0.2K
13:49 65.12 65.12 65.07 65.07 14.6K
13:50 65.07 65.07 65.07 65.07 0.6K
13:51 65.02 65.02 64.98 64.98 1.7K
13:52 64.98 64.98 64.98 64.98 0.3K
13:53 64.98 64.98 64.98 64.98 0.2K
13:54 64.98 64.98 64.98 64.98 0.1K
13:55 64.99 64.99 64.97 64.97 0.5K
13:56 64.97 64.97 64.94 64.94 1.1K
13:57 64.95 64.95 64.95 64.95 0.4K
13:58 64.95 64.95 64.95 64.95 0.4K
13:59 64.95 64.95 64.95 64.95 0.3K
14:00 64.95 64.95 64.92 64.92 1.0K
14:01 64.92 64.92 64.92 64.92 0.4K
14:02 64.92 64.99 64.92 64.99 0.7K
14:03 64.92 64.97 64.92 64.97 0.6K
14:04 64.97 64.97 64.97 64.97 0.1K
14:05 64.97 64.97 64.97 64.97 0.1K
14:06 64.97 64.97 64.93 64.93 0.5K
14:07 64.93 64.97 64.93 64.97 0.8K
14:08 64.97 64.97 64.97 64.97 0.4K
14:09 64.97 64.98 64.97 64.98 1.0K
14:10 64.98 64.99 64.98 64.99 0.6K
14:11 64.99 64.99 64.98 64.98 0.3K
14:12 64.98 64.98 64.98 64.98 0.4K
14:13 64.98 64.98 64.98 64.98 0.2K
14:14 64.98 65.01 64.98 65.01 0.8K
14:15 65.01 65.01 64.99 64.99 0.2K
14:16 64.99 64.99 64.99 64.99 0.1K
14:17 64.99 64.99 64.97 64.97 0.8K
14:18 64.97 64.97 64.97 64.97 0.1K
14:19 64.97 64.97 64.97 64.97 0.2K
14:20 64.97 64.97 64.97 64.97 0.4K
14:21 64.97 64.97 64.97 64.97 0.1K
14:22 64.97 65.01 64.97 65.01 1.0K
14:23 65.01 65.02 64.97 65.00 1.3K
14:24 65.00 65.00 65.00 65.00 0.3K
14:25 65.00 65.02 65.00 65.02 0.4K
14:26 65.02 65.07 65.02 65.07 0.4K
14:27 65.07 65.09 65.04 65.09 4.4K
14:28 65.22 65.22 65.22 65.22 8.2K
14:29 65.22 65.26 65.22 65.26 0.6K
14:30 65.27 65.31 65.27 65.31 0.4K
14:31 65.26 65.26 65.26 65.26 1.1K
14:32 65.25 65.26 65.25 65.26 0.4K
14:33 65.26 65.26 65.26 65.26 0.2K
14:34 65.26 65.27 65.25 65.25 1.4K
14:35 65.25 65.25 65.25 65.25 0.2K
14:36 65.25 65.25 65.25 65.25 0.1K
14:37 65.25 65.25 65.18 65.18 2.9K
14:38 65.18 65.18 65.18 65.18 2.0K
14:39 65.18 65.18 65.16 65.18 1.9K
14:40 65.18 65.18 65.18 65.18 0.1K
14:41 65.18 65.18 65.18 65.18 0.5K
14:42 65.18 65.22 65.18 65.22 0.5K
14:43 65.22 65.22 65.18 65.18 0.2K
14:44 65.18 65.18 65.18 65.18 0.2K
14:45 65.21 65.21 65.21 65.21 0.2K
14:46 65.21 65.21 65.21 65.21 0.1K
14:47 65.21 65.21 65.19 65.19 0.6K
14:48 65.19 65.21 65.19 65.21 0.7K
14:49 65.21 65.21 65.21 65.21 0.0K
14:50 65.21 65.21 65.17 65.17 2.2K
14:51 65.17 65.27 65.17 65.27 16.5K
14:52 65.27 65.27 65.27 65.27 0.3K
14:53 65.27 65.27 65.27 65.27 0.1K
14:54 65.27 65.27 65.27 65.27 0.1K
14:55 65.27 65.27 65.24 65.24 0.6K
14:56 65.24 65.27 65.24 65.27 0.3K
14:57 65.27 65.27 65.26 65.26 2.2K
14:58 65.27 65.27 65.26 65.26 0.5K
14:59 65.26 65.26 65.16 65.16 2.2K
15:00 65.17 65.17 65.17 65.17 0.7K
15:01 65.17 65.17 65.15 65.15 0.6K
15:02 65.15 65.17 65.15 65.17 1.2K
15:03 65.18 65.20 65.18 65.20 1.8K
15:04 65.20 65.20 65.20 65.20 0.2K
15:05 65.19 65.19 65.17 65.17 0.8K
15:06 65.17 65.19 65.17 65.19 0.2K
15:07 65.19 65.19 65.17 65.17 0.4K
15:08 65.20 65.20 65.20 65.20 0.7K
15:09 65.20 65.20 65.18 65.20 0.5K
15:10 65.20 65.20 65.18 65.20 0.6K
15:11 65.20 65.20 65.20 65.20 0.9K
15:12 65.20 65.20 65.16 65.16 0.5K
15:13 65.18 65.18 65.16 65.18 0.9K
15:14 65.16 65.19 65.16 65.18 0.9K
15:15 65.18 65.18 65.14 65.15 6.8K
15:16 65.15 65.15 65.15 65.15 0.2K
15:17 65.15 65.15 65.15 65.15 0.6K
15:18 65.12 65.12 65.11 65.12 4.0K
15:19 65.11 65.12 65.11 65.12 1.5K
15:20 65.12 65.18 65.10 65.18 4.7K
15:21 65.21 65.21 65.21 65.21 0.5K
15:22 65.21 65.23 65.21 65.23 1.2K
15:23 65.23 65.23 65.22 65.22 0.3K
15:24 65.22 65.22 65.22 65.22 0.2K
15:25 65.22 65.25 65.22 65.25 2.2K
15:26 65.25 65.33 65.23 65.33 4.4K
15:27 65.33 65.35 65.33 65.35 0.9K
15:28 65.35 65.35 65.35 65.35 0.5K
15:29 65.32 65.33 65.30 65.32 3.8K
15:30 65.32 65.32 65.25 65.26 2.4K
15:31 65.26 65.33 65.26 65.33 2.8K
15:32 65.33 65.33 65.29 65.29 1.9K
15:33 65.29 65.29 65.27 65.27 0.7K
15:34 65.27 65.29 65.27 65.29 0.5K
15:35 65.29 65.29 65.26 65.26 10.4K
15:36 65.26 65.26 65.24 65.24 4.3K
15:37 65.24 65.27 65.24 65.27 3.3K
15:38 65.27 65.27 65.27 65.27 0.3K
15:39 65.27 65.33 65.27 65.33 2.5K
15:40 65.27 65.27 65.24 65.25 2.7K
15:41 65.24 65.33 65.24 65.33 3.3K
15:42 65.38 65.41 65.38 65.41 2.8K
15:43 65.39 65.39 65.37 65.39 1.6K
15:44 65.39 65.39 65.35 65.35 1.8K
15:45 65.32 65.32 65.32 65.32 2.8K
15:46 65.32 65.41 65.32 65.40 3.0K
15:47 65.40 65.40 65.36 65.36 3.6K
15:48 65.35 65.36 65.35 65.36 1.6K
15:49 65.36 65.38 65.32 65.32 2.7K
15:50 65.36 65.37 65.35 65.35 6.2K
15:51 65.35 65.42 65.35 65.40 2.7K
15:52 65.40 65.45 65.40 65.43 9.7K
15:53 65.38 65.38 65.31 65.36 8.6K
15:54 65.36 65.43 65.36 65.43 3.7K
15:55 65.42 65.49 65.40 65.49 10.0K
15:56 65.49 65.56 65.49 65.56 4.9K
15:57 65.56 65.58 65.56 65.58 5.5K
15:58 65.57 65.60 65.56 65.57 6.2K
15:59 65.69 65.72 65.69 65.72 30.2K
16:00 65.72 66.22 65.72 65.76 226.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음