Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.46 66.46 65.34 66.12 5.4K
09:32 66.12 66.37 66.12 66.37 0.6K
09:33 66.37 66.37 66.36 66.36 0.9K
09:34 66.36 66.37 66.36 66.37 0.7K
09:35 66.57 66.57 66.57 66.57 0.9K
09:36 66.57 66.57 66.54 66.54 0.8K
09:37 66.51 66.64 66.51 66.64 1.2K
09:38 66.64 66.74 66.64 66.68 0.8K
09:39 66.68 66.68 66.65 66.65 1.7K
09:40 66.65 66.65 66.65 66.65 0.3K
09:41 66.65 66.65 66.65 66.65 0.0K
09:42 66.65 66.77 66.65 66.77 1.0K
09:43 66.76 66.84 66.76 66.84 0.8K
09:44 66.84 66.84 66.84 66.84 0.0K
09:45 66.92 66.92 66.92 66.92 0.4K
09:46 66.92 66.98 66.89 66.90 2.0K
09:47 66.90 66.98 66.90 66.98 0.5K
09:48 66.98 66.98 66.98 66.98 0.3K
09:49 66.98 66.98 66.89 66.95 2.0K
09:50 66.95 66.95 66.95 66.95 0.6K
09:51 66.95 67.13 66.95 67.13 10.6K
09:52 67.13 67.13 67.13 67.13 0.7K
09:53 67.03 67.03 67.03 67.03 1.1K
09:54 67.03 67.09 67.03 67.09 0.7K
09:55 67.13 67.14 67.13 67.14 2.5K
09:56 67.14 67.17 67.04 67.04 1.3K
09:57 67.04 67.04 67.02 67.02 7.3K
09:58 67.02 67.05 67.02 67.05 1.2K
09:59 67.05 67.10 67.05 67.10 1.1K
10:00 67.19 67.19 67.18 67.18 0.5K
10:01 67.18 67.18 67.17 67.17 0.7K
10:02 67.26 67.35 67.26 67.35 1.1K
10:03 67.26 67.26 67.26 67.26 2.0K
10:04 67.26 67.26 67.26 67.26 0.2K
10:05 67.26 67.28 67.26 67.28 0.3K
10:06 67.28 67.28 67.28 67.28 0.2K
10:07 67.33 67.33 67.13 67.13 0.9K
10:08 67.13 67.13 67.10 67.10 0.2K
10:09 67.10 67.10 67.10 67.10 0.3K
10:10 67.02 67.02 66.98 66.98 1.3K
10:11 66.98 66.98 66.94 66.94 0.7K
10:12 66.94 66.94 66.94 66.94 0.5K
10:13 66.92 66.92 66.92 66.92 0.4K
10:14 66.92 66.92 66.92 66.92 0.9K
10:15 66.87 66.87 66.75 66.75 1.8K
10:16 66.75 66.84 66.75 66.84 0.5K
10:17 66.84 66.84 66.75 66.75 0.5K
10:18 66.75 66.76 66.75 66.76 0.2K
10:19 66.76 66.76 66.76 66.76 0.1K
10:20 66.76 66.79 66.76 66.79 0.6K
10:21 66.80 66.80 66.80 66.80 0.6K
10:22 66.80 66.80 66.80 66.80 0.3K
10:23 66.80 66.80 66.80 66.80 0.0K
10:24 66.80 66.80 66.80 66.80 0.7K
10:25 66.80 66.80 66.80 66.80 0.2K
10:26 66.80 66.86 66.80 66.86 1.1K
10:27 66.86 66.86 66.82 66.82 0.5K
10:28 66.82 66.82 66.82 66.82 0.4K
10:29 66.82 66.82 66.82 66.82 0.1K
10:30 66.82 66.82 66.80 66.80 0.6K
10:31 66.80 66.80 66.68 66.68 0.4K
10:32 66.68 66.79 66.68 66.79 3.7K
10:33 66.79 66.79 66.79 66.79 0.1K
10:34 66.79 66.79 66.79 66.79 0.3K
10:35 66.79 66.79 66.79 66.79 0.2K
10:36 66.79 66.79 66.74 66.74 0.3K
10:37 66.74 66.74 66.74 66.74 0.3K
10:38 66.74 66.74 66.74 66.74 0.4K
10:39 66.74 66.74 66.74 66.74 0.2K
10:40 66.74 66.74 66.64 66.64 0.9K
10:41 66.64 66.64 66.64 66.64 0.1K
10:42 66.64 66.64 66.64 66.64 0.2K
10:43 66.64 66.64 66.64 66.64 0.2K
10:44 66.64 66.64 66.57 66.57 0.9K
10:45 66.57 66.57 66.57 66.57 0.9K
10:46 66.57 66.57 66.57 66.57 0.2K
10:47 66.57 66.57 66.57 66.57 0.1K
10:48 66.65 66.65 66.65 66.65 2.2K
10:49 66.65 66.65 66.59 66.59 0.3K
10:50 66.59 66.59 66.59 66.59 1.0K
10:51 66.59 66.59 66.51 66.51 0.2K
10:52 66.53 66.58 66.53 66.58 1.0K
10:53 66.58 66.58 66.58 66.58 0.6K
10:54 66.58 66.58 66.58 66.58 0.1K
10:55 66.58 66.58 66.58 66.58 0.0K
10:56 66.58 66.58 66.58 66.58 0.2K
10:57 66.58 66.63 66.58 66.63 0.9K
10:58 66.63 66.63 66.63 66.63 0.3K
10:59 66.63 66.63 66.63 66.63 0.1K
11:00 66.63 66.63 66.63 66.63 0.1K
11:01 66.63 66.63 66.56 66.56 0.6K
11:02 66.64 66.64 66.58 66.58 1.5K
11:03 66.58 66.58 66.55 66.55 0.3K
11:04 66.55 66.55 66.55 66.55 0.1K
11:05 66.55 66.55 66.55 66.55 0.1K
11:06 66.55 66.55 66.55 66.55 0.3K
11:07 66.55 66.55 66.55 66.55 0.2K
11:08 66.55 66.55 66.47 66.47 0.6K
11:09 66.50 66.50 66.50 66.50 0.7K
11:10 66.50 66.50 66.47 66.47 0.3K
11:11 66.47 66.49 66.47 66.49 1.1K
11:12 66.49 66.49 66.49 66.49 0.2K
11:13 66.49 66.49 66.49 66.49 0.2K
11:14 66.49 66.49 66.49 66.49 0.0K
11:15 66.49 66.49 66.49 66.49 0.4K
11:16 66.49 66.59 66.49 66.59 1.4K
11:17 66.59 66.59 66.59 66.59 0.2K
11:18 66.65 66.65 66.62 66.62 1.5K
11:19 66.62 66.62 66.62 66.62 0.0K
11:20 66.62 66.62 66.62 66.62 0.0K
11:21 66.62 66.62 66.62 66.62 0.5K
11:22 66.62 66.62 66.62 66.62 0.3K
11:23 66.68 66.68 66.68 66.68 0.4K
11:24 66.68 66.68 66.68 66.68 0.1K
11:25 66.68 66.68 66.68 66.68 0.2K
11:26 66.68 66.68 66.68 66.68 0.2K
11:27 66.68 66.68 66.68 66.68 0.4K
11:28 66.68 66.68 66.68 66.68 0.3K
11:29 66.68 66.68 66.68 66.68 0.3K
11:30 66.68 66.68 66.68 66.68 0.3K
11:31 66.68 66.76 66.68 66.76 1.1K
11:32 66.76 66.76 66.76 66.76 0.2K
11:33 66.76 66.76 66.70 66.70 0.2K
11:34 66.70 66.70 66.70 66.70 0.1K
11:35 66.70 66.70 66.63 66.63 0.4K
11:36 66.63 66.63 66.63 66.63 0.1K
11:37 66.63 66.63 66.63 66.63 0.2K
11:38 66.63 66.63 66.63 66.63 0.2K
11:39 66.63 66.63 66.63 66.63 0.3K
11:40 66.63 66.70 66.63 66.66 1.4K
11:41 66.66 66.66 66.66 66.66 0.1K
11:42 66.66 66.66 66.66 66.66 0.0K
11:43 66.66 66.66 66.63 66.63 0.2K
11:44 66.63 66.63 66.63 66.63 0.1K
11:45 66.63 66.63 66.63 66.63 1.0K
11:46 66.63 66.63 66.63 66.63 1.2K
11:47 66.72 66.72 66.72 66.72 1.0K
11:48 66.73 66.73 66.73 66.73 0.4K
11:49 66.73 66.73 66.72 66.72 0.7K
11:50 66.72 66.72 66.72 66.72 0.2K
11:51 66.72 66.72 66.72 66.72 0.8K
11:52 66.60 66.60 66.60 66.60 0.6K
11:53 66.60 66.60 66.60 66.60 0.1K
11:54 66.60 66.60 66.60 66.60 0.4K
11:55 66.60 66.65 66.60 66.65 0.8K
11:56 66.65 66.65 66.65 66.65 0.2K
11:57 66.65 66.75 66.65 66.75 1.0K
11:58 66.75 66.75 66.75 66.75 0.2K
11:59 66.75 66.75 66.75 66.75 0.3K
12:00 66.75 66.75 66.75 66.75 0.1K
12:01 66.75 66.75 66.75 66.75 0.2K
12:02 66.75 66.75 66.75 66.75 0.0K
12:03 66.75 66.80 66.75 66.80 0.5K
12:04 66.80 66.80 66.76 66.76 0.4K
12:05 66.76 66.76 66.76 66.76 0.1K
12:06 66.76 66.76 66.76 66.76 0.2K
12:07 66.76 66.76 66.71 66.71 0.6K
12:08 66.71 66.71 66.71 66.71 0.1K
12:09 66.71 66.71 66.70 66.70 2.5K
12:10 66.70 66.78 66.69 66.78 3.3K
12:11 66.80 66.80 66.80 66.80 0.5K
12:12 66.80 66.80 66.79 66.79 0.3K
12:13 66.79 66.79 66.79 66.79 0.4K
12:14 66.79 66.79 66.73 66.73 0.2K
12:15 66.73 66.73 66.73 66.73 0.0K
12:16 66.73 66.73 66.73 66.73 0.1K
12:17 66.73 66.73 66.70 66.70 0.3K
12:18 66.70 66.77 66.70 66.74 0.5K
12:19 66.74 66.74 66.74 66.74 0.6K
12:20 66.74 66.74 66.74 66.74 0.7K
12:21 66.74 66.74 66.73 66.73 1.1K
12:22 66.73 66.73 66.73 66.73 0.1K
12:23 66.73 66.73 66.73 66.73 0.1K
12:24 66.73 66.73 66.73 66.73 0.0K
12:25 66.73 66.73 66.73 66.73 0.1K
12:26 66.73 66.73 66.66 66.66 0.5K
12:27 66.66 66.66 66.66 66.66 0.3K
12:28 66.66 66.66 66.66 66.66 0.1K
12:29 66.72 66.72 66.68 66.68 1.3K
12:30 66.63 66.63 66.63 66.63 0.2K
12:31 66.63 66.63 66.63 66.63 0.2K
12:32 66.63 66.70 66.63 66.70 0.8K
12:33 66.70 66.70 66.70 66.70 0.0K
12:34 66.70 66.70 66.70 66.70 0.2K
12:35 66.70 66.70 66.66 66.66 0.3K
12:36 66.66 66.66 66.66 66.66 0.0K
12:37 66.66 66.66 66.65 66.65 1.2K
12:38 66.65 66.65 66.65 66.65 0.3K
12:39 66.65 66.65 66.65 66.65 0.1K
12:40 66.65 66.65 66.58 66.58 0.3K
12:41 66.58 66.58 66.58 66.58 1.2K
12:42 66.58 66.58 66.58 66.58 0.1K
12:43 66.58 66.58 66.58 66.58 0.0K
12:44 66.63 66.63 66.63 66.63 1.0K
12:45 66.63 66.63 66.61 66.61 0.6K
12:46 66.61 66.61 66.61 66.61 0.1K
12:47 66.61 66.61 66.59 66.59 0.3K
12:48 66.59 66.59 66.59 66.59 0.2K
12:49 66.59 66.59 66.59 66.59 0.1K
12:50 66.59 66.59 66.59 66.59 0.4K
12:51 66.59 66.59 66.53 66.53 0.2K
12:52 66.53 66.53 66.53 66.53 0.1K
12:53 66.53 66.53 66.53 66.53 0.2K
12:54 66.53 66.53 66.46 66.46 0.5K
12:55 66.46 66.46 66.44 66.45 1.2K
12:56 66.45 66.52 66.45 66.52 2.8K
12:57 66.54 66.54 66.54 66.54 0.4K
12:58 66.54 66.54 66.54 66.54 0.5K
12:59 66.54 66.54 66.54 66.54 0.2K
13:00 66.54 66.54 66.54 66.54 0.1K
13:01 66.54 66.54 66.54 66.54 0.8K
13:02 66.54 66.54 66.53 66.53 0.6K
13:03 66.53 66.53 66.49 66.49 0.4K
13:04 66.49 66.49 66.49 66.49 0.0K
13:05 66.49 66.49 66.49 66.49 0.2K
13:06 66.49 66.57 66.49 66.57 1.1K
13:07 66.57 66.57 66.57 66.57 0.0K
13:08 66.57 66.57 66.57 66.57 0.7K
13:09 66.57 66.61 66.57 66.61 1.1K
13:10 66.61 66.61 66.61 66.61 0.0K
13:11 66.60 66.60 66.57 66.57 0.8K
13:12 66.57 66.57 66.57 66.57 0.1K
13:13 66.59 66.59 66.57 66.57 0.4K
13:14 66.57 66.57 66.57 66.57 0.1K
13:15 66.57 66.57 66.57 66.57 0.2K
13:16 66.57 66.57 66.57 66.57 0.4K
13:17 66.64 66.64 66.64 66.64 0.9K
13:18 66.64 66.71 66.64 66.71 0.7K
13:19 66.71 66.71 66.71 66.71 0.4K
13:20 66.71 66.71 66.71 66.71 0.6K
13:21 66.66 66.66 66.63 66.63 0.5K
13:22 66.63 66.63 66.63 66.63 0.1K
13:23 66.63 66.63 66.63 66.63 0.1K
13:24 66.63 66.63 66.63 66.63 0.0K
13:25 66.63 66.63 66.59 66.61 1.0K
13:26 66.61 66.61 66.61 66.61 0.1K
13:27 66.61 66.61 66.61 66.61 0.1K
13:28 66.61 66.61 66.61 66.61 0.1K
13:29 66.61 66.61 66.61 66.61 0.4K
13:30 66.61 66.61 66.61 66.61 0.1K
13:31 66.61 66.66 66.61 66.66 1.4K
13:32 66.66 66.66 66.66 66.66 0.3K
13:33 66.66 66.66 66.66 66.66 0.2K
13:34 66.66 66.66 66.65 66.65 0.3K
13:35 66.65 66.65 66.65 66.65 0.3K
13:36 66.65 66.65 66.65 66.65 0.7K
13:37 66.65 66.65 66.65 66.65 0.2K
13:38 66.62 66.62 66.62 66.62 1.1K
13:39 66.62 66.62 66.62 66.62 0.3K
13:40 66.62 66.62 66.59 66.62 3.3K
13:41 66.62 66.64 66.62 66.64 1.8K
13:42 66.64 66.64 66.64 66.64 0.4K
13:43 66.64 66.64 66.64 66.64 0.2K
13:44 66.65 66.65 66.65 66.65 0.3K
13:45 66.65 66.65 66.65 66.65 0.1K
13:46 66.65 66.66 66.64 66.64 0.7K
13:47 66.64 66.64 66.64 66.64 0.1K
13:48 66.64 66.64 66.64 66.64 0.1K
13:49 66.63 66.63 66.63 66.63 0.2K
13:50 66.63 66.71 66.63 66.71 0.8K
13:51 66.71 66.71 66.71 66.71 0.1K
13:52 66.71 66.71 66.71 66.71 0.3K
13:53 66.71 66.71 66.71 66.71 0.3K
13:54 66.71 66.71 66.71 66.71 0.2K
13:55 66.71 66.71 66.71 66.71 0.5K
13:56 66.71 66.71 66.71 66.71 0.2K
13:57 66.71 66.71 66.71 66.71 0.5K
13:58 66.71 66.71 66.71 66.71 0.1K
13:59 66.71 66.71 66.71 66.71 0.2K
14:00 66.71 66.71 66.69 66.69 0.3K
14:01 66.69 66.69 66.69 66.69 0.2K
14:02 66.69 66.69 66.69 66.69 0.5K
14:03 66.77 66.77 66.77 66.77 1.1K
14:04 66.77 66.77 66.77 66.77 0.1K
14:05 66.76 66.76 66.76 66.76 0.8K
14:06 66.76 66.76 66.76 66.76 0.2K
14:07 66.76 66.76 66.76 66.76 0.2K
14:08 66.76 66.76 66.76 66.76 0.1K
14:09 66.70 66.70 66.70 66.70 0.3K
14:10 66.70 66.70 66.70 66.70 0.4K
14:11 66.70 66.82 66.70 66.82 2.0K
14:12 66.82 66.82 66.77 66.77 0.8K
14:13 66.77 66.77 66.77 66.77 0.2K
14:14 66.77 66.79 66.77 66.79 1.0K
14:15 66.79 66.79 66.79 66.79 0.1K
14:16 66.79 66.79 66.79 66.79 0.1K
14:17 66.80 66.80 66.79 66.79 1.0K
14:18 66.79 66.81 66.79 66.81 0.5K
14:19 66.81 66.81 66.81 66.81 0.2K
14:20 66.81 66.81 66.81 66.81 0.8K
14:21 66.84 66.84 66.82 66.82 0.7K
14:22 66.82 66.82 66.82 66.82 0.2K
14:23 66.82 66.82 66.82 66.82 0.1K
14:24 66.82 66.82 66.82 66.82 0.1K
14:25 66.82 66.84 66.82 66.84 0.7K
14:26 66.90 66.90 66.90 66.90 0.8K
14:27 66.90 66.90 66.90 66.90 0.5K
14:28 66.92 66.92 66.92 66.92 0.3K
14:29 66.96 66.96 66.95 66.95 1.3K
14:30 66.95 66.95 66.95 66.95 0.3K
14:31 66.95 66.95 66.95 66.95 0.4K
14:32 66.95 66.95 66.95 66.95 0.9K
14:33 66.99 66.99 66.99 66.99 0.5K
14:34 66.99 66.99 66.99 66.99 0.1K
14:35 66.99 66.99 66.99 66.99 0.1K
14:36 66.99 67.02 66.99 67.02 1.6K
14:37 67.02 67.03 67.02 67.03 0.5K
14:38 67.03 67.03 67.03 67.03 0.4K
14:39 67.03 67.03 67.03 67.03 0.3K
14:40 67.03 67.03 67.03 67.03 0.4K
14:41 67.03 67.03 67.03 67.03 0.1K
14:42 67.03 67.08 67.03 67.08 0.5K
14:43 67.08 67.08 67.06 67.06 0.4K
14:44 67.06 67.08 67.06 67.08 0.5K
14:45 67.08 67.08 67.08 67.08 0.3K
14:46 67.08 67.08 67.08 67.08 0.3K
14:47 67.08 67.08 67.03 67.03 1.5K
14:48 67.03 67.03 67.03 67.03 0.2K
14:49 67.03 67.06 67.03 67.06 0.4K
14:50 67.00 67.00 66.98 67.00 1.9K
14:51 67.00 67.00 67.00 67.00 0.1K
14:52 67.00 67.00 66.98 66.98 1.1K
14:53 66.98 67.04 66.98 67.04 1.6K
14:54 67.04 67.04 67.01 67.01 0.6K
14:55 67.01 67.01 67.01 67.01 0.1K
14:56 67.01 67.01 66.99 66.99 0.5K
14:57 66.99 66.99 66.99 66.99 0.0K
14:58 66.99 66.99 66.99 66.99 0.0K
14:59 66.99 66.99 66.99 66.99 0.0K
15:00 66.96 66.96 66.96 66.96 3.4K
15:01 66.96 66.96 66.96 66.96 0.1K
15:02 66.96 66.99 66.96 66.96 2.4K
15:03 66.96 66.96 66.96 66.96 0.1K
15:04 66.96 66.96 66.92 66.92 0.7K
15:05 66.92 66.92 66.92 66.92 0.1K
15:06 66.92 66.92 66.92 66.92 0.4K
15:07 66.92 66.92 66.92 66.92 1.0K
15:08 66.92 66.92 66.88 66.88 0.4K
15:09 66.88 66.90 66.88 66.89 1.6K
15:10 66.89 66.89 66.86 66.86 0.7K
15:11 66.86 66.88 66.86 66.87 0.9K
15:12 66.87 66.87 66.87 66.87 0.6K
15:13 66.87 66.87 66.87 66.87 0.5K
15:14 66.95 66.95 66.95 66.95 1.0K
15:15 66.95 66.95 66.95 66.95 0.2K
15:16 66.95 66.95 66.95 66.95 0.5K
15:17 66.95 66.95 66.89 66.89 0.5K
15:18 66.89 66.89 66.89 66.89 0.3K
15:19 66.89 66.89 66.89 66.89 0.9K
15:20 66.98 66.98 66.98 66.98 1.3K
15:21 66.98 66.98 66.94 66.94 0.9K
15:22 66.94 66.98 66.94 66.98 0.9K
15:23 66.98 66.98 66.98 66.98 0.9K
15:24 66.98 66.98 66.98 66.98 0.5K
15:25 66.98 66.98 66.96 66.96 0.8K
15:26 66.96 66.98 66.96 66.98 2.3K
15:27 66.98 67.00 66.98 67.00 1.6K
15:28 66.98 66.98 66.98 66.98 0.6K
15:29 66.95 66.95 66.93 66.93 1.0K
15:30 66.93 66.93 66.93 66.93 0.4K
15:31 66.93 66.93 66.86 66.86 1.2K
15:32 66.86 66.86 66.83 66.85 1.8K
15:33 66.85 66.85 66.85 66.85 0.4K
15:34 66.82 66.82 66.82 66.82 1.7K
15:35 66.82 66.82 66.82 66.82 0.2K
15:36 66.85 66.85 66.82 66.82 1.9K
15:37 66.82 66.84 66.82 66.84 0.6K
15:38 66.84 66.84 66.84 66.84 0.4K
15:39 66.84 66.84 66.84 66.84 0.8K
15:40 66.85 66.85 66.82 66.82 1.2K
15:41 66.82 66.82 66.82 66.82 0.5K
15:42 66.86 66.86 66.82 66.82 1.5K
15:43 66.82 66.85 66.82 66.85 2.1K
15:44 66.85 66.85 66.82 66.82 1.8K
15:45 66.82 66.82 66.82 66.82 0.6K
15:46 66.82 66.84 66.82 66.84 1.6K
15:47 66.84 66.86 66.83 66.86 2.0K
15:48 66.86 66.86 66.86 66.86 1.1K
15:49 66.84 66.84 66.84 66.84 1.2K
15:50 66.84 66.85 66.80 66.85 2.2K
15:51 66.86 66.89 66.86 66.87 1.8K
15:52 66.87 66.90 66.84 66.84 1.9K
15:53 66.88 66.88 66.83 66.83 2.0K
15:54 66.83 66.86 66.83 66.84 1.5K
15:55 66.80 66.83 66.78 66.78 2.8K
15:56 66.78 66.87 66.78 66.85 6.2K
15:57 66.85 66.91 66.83 66.91 6.0K
15:58 66.91 66.95 66.90 66.95 3.5K
15:59 66.91 66.98 66.91 66.98 10.4K
16:00 66.93 66.97 66.90 66.94 98.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음