Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.40 67.40 65.96 67.02 6.5K
09:32 66.68 66.68 66.68 66.68 0.4K
09:33 66.74 66.75 66.74 66.75 1.6K
09:34 66.75 66.91 66.75 66.91 0.3K
09:35 66.91 66.91 66.91 66.91 0.0K
09:36 66.91 66.91 66.91 66.91 0.6K
09:37 66.91 67.03 66.91 67.03 0.5K
09:38 67.03 67.03 67.03 67.03 0.1K
09:39 66.89 66.96 66.89 66.96 0.8K
09:40 66.96 66.96 66.96 66.96 0.0K
09:41 66.87 66.96 66.87 66.96 2.7K
09:42 66.96 66.96 66.96 66.96 0.0K
09:43 66.96 67.01 66.96 67.01 0.5K
09:44 67.01 67.01 66.92 66.92 0.3K
09:45 66.92 66.92 66.92 66.92 0.0K
09:46 66.92 66.92 66.81 66.81 1.4K
09:47 66.76 66.88 66.76 66.84 2.0K
09:48 66.84 66.84 66.84 66.84 0.0K
09:49 66.84 66.85 66.84 66.85 0.3K
09:50 66.85 66.85 66.85 66.85 0.2K
09:51 66.86 66.86 66.86 66.86 0.2K
09:52 66.86 66.86 66.86 66.86 0.1K
09:53 66.86 66.86 66.84 66.84 0.4K
09:54 66.84 66.85 66.84 66.85 0.4K
09:55 66.91 66.91 66.91 66.91 0.6K
09:56 66.91 66.91 66.91 66.91 0.1K
09:57 66.91 66.91 66.82 66.82 0.3K
09:58 66.90 66.90 66.90 66.90 0.6K
09:59 66.97 66.97 66.97 66.97 0.4K
10:00 66.97 66.97 66.97 66.97 0.1K
10:01 66.97 67.04 66.97 66.99 0.9K
10:02 66.99 66.99 66.99 66.99 0.2K
10:03 66.99 66.99 66.96 66.96 0.9K
10:04 66.92 66.92 66.92 66.92 0.4K
10:05 66.92 66.95 66.92 66.95 1.1K
10:06 66.95 66.95 66.95 66.95 0.1K
10:07 67.03 67.06 67.03 67.05 1.1K
10:08 67.05 67.05 67.03 67.03 1.0K
10:09 67.08 67.08 67.08 67.08 0.4K
10:10 67.08 67.10 67.08 67.10 0.9K
10:11 67.10 67.10 67.10 67.10 0.2K
10:12 67.10 67.10 67.08 67.08 0.8K
10:13 67.08 67.10 67.08 67.10 0.1K
10:14 67.10 67.10 67.10 67.10 0.4K
10:15 67.10 67.10 67.10 67.10 0.2K
10:16 67.10 67.10 67.05 67.05 0.3K
10:17 67.01 67.04 66.97 66.97 5.3K
10:18 66.97 66.97 66.97 66.97 0.3K
10:19 66.97 67.00 66.97 67.00 1.1K
10:20 67.02 67.02 67.02 67.02 0.4K
10:21 67.02 67.02 67.02 67.02 0.5K
10:22 67.02 67.02 67.02 67.02 0.0K
10:23 67.02 67.11 67.02 67.11 0.2K
10:24 67.11 67.11 67.11 67.11 0.8K
10:25 67.11 67.11 67.11 67.11 0.1K
10:26 67.11 67.11 67.04 67.04 1.1K
10:27 67.04 67.04 66.99 66.99 0.5K
10:28 66.99 66.99 66.99 66.99 0.8K
10:29 66.99 66.99 66.83 66.83 1.1K
10:30 66.83 66.83 66.83 66.83 0.0K
10:31 66.83 66.83 66.78 66.83 0.4K
10:32 66.83 66.83 66.78 66.78 0.3K
10:33 66.78 66.78 66.78 66.78 0.3K
10:34 66.79 66.90 66.79 66.90 1.6K
10:35 66.90 66.90 66.90 66.90 0.2K
10:36 66.90 66.90 66.90 66.90 0.1K
10:37 66.90 66.92 66.90 66.92 0.3K
10:38 66.96 66.96 66.96 66.96 1.2K
10:39 67.03 67.04 67.00 67.00 1.1K
10:40 67.00 67.00 66.97 66.97 0.6K
10:41 66.97 66.97 66.97 66.97 0.3K
10:42 66.98 66.98 66.98 66.98 0.3K
10:43 66.98 66.98 66.98 66.98 0.0K
10:44 66.98 66.98 66.98 66.98 0.0K
10:45 66.98 66.98 66.98 66.98 0.2K
10:46 66.98 66.98 66.98 66.98 0.4K
10:47 66.98 66.98 66.98 66.98 0.1K
10:48 66.98 66.98 66.98 66.98 0.1K
10:49 66.98 66.98 66.96 66.96 0.8K
10:50 66.96 67.02 66.96 66.99 1.5K
10:51 66.97 66.97 66.95 66.95 1.0K
10:52 66.95 66.95 66.91 66.91 0.4K
10:53 66.91 66.91 66.84 66.84 0.6K
10:54 66.84 66.84 66.84 66.84 0.5K
10:55 66.87 66.87 66.87 66.87 0.5K
10:56 66.87 66.87 66.77 66.77 0.8K
10:57 66.77 66.77 66.77 66.77 0.0K
10:58 66.77 66.80 66.77 66.80 0.9K
10:59 66.80 66.80 66.80 66.80 0.2K
11:00 66.80 66.80 66.76 66.79 1.3K
11:01 66.78 66.80 66.78 66.80 1.4K
11:02 66.80 66.80 66.80 66.80 0.0K
11:03 66.80 66.87 66.80 66.87 7.1K
11:04 66.87 66.87 66.86 66.86 0.2K
11:05 66.86 66.89 66.86 66.89 0.2K
11:06 66.89 66.89 66.88 66.88 0.6K
11:07 66.99 66.99 66.95 66.95 1.0K
11:08 66.95 66.95 66.95 66.95 0.1K
11:09 66.95 67.00 66.95 66.95 0.9K
11:10 66.95 67.00 66.95 67.00 0.3K
11:11 67.00 67.00 67.00 67.00 0.2K
11:12 67.00 67.00 66.96 66.96 0.9K
11:13 66.96 66.96 66.95 66.95 0.6K
11:14 66.95 66.95 66.95 66.95 0.1K
11:15 66.95 66.95 66.95 66.95 0.2K
11:16 66.95 66.95 66.95 66.95 0.3K
11:17 66.95 66.97 66.95 66.97 0.7K
11:18 66.97 66.97 66.96 66.96 0.8K
11:19 66.96 66.96 66.96 66.96 0.4K
11:20 66.91 66.94 66.91 66.94 1.4K
11:21 66.99 66.99 66.99 66.99 1.4K
11:22 66.99 66.99 66.99 66.99 0.0K
11:23 66.99 66.99 66.99 66.99 0.1K
11:24 66.99 66.99 66.99 66.99 0.1K
11:25 66.99 66.99 66.99 66.99 0.5K
11:26 66.99 67.04 66.99 67.04 0.4K
11:27 67.02 67.02 67.02 67.02 0.1K
11:28 67.02 67.02 67.02 67.02 0.1K
11:29 67.02 67.08 67.02 67.08 0.7K
11:30 67.08 67.12 67.08 67.12 0.9K
11:31 67.12 67.12 67.12 67.12 0.1K
11:32 67.07 67.07 67.07 67.07 0.6K
11:33 67.07 67.07 67.07 67.07 0.0K
11:34 67.07 67.07 67.07 67.07 0.5K
11:35 67.07 67.07 67.07 67.07 0.1K
11:36 67.07 67.07 67.07 67.07 0.1K
11:37 67.05 67.05 67.02 67.02 0.9K
11:38 67.02 67.02 66.98 66.98 0.8K
11:39 66.98 66.98 66.94 66.94 0.3K
11:40 66.94 66.94 66.94 66.94 0.8K
11:41 66.94 67.01 66.94 67.01 1.5K
11:42 67.01 67.01 67.01 67.01 0.0K
11:43 67.01 67.01 67.01 67.01 0.3K
11:44 67.01 67.01 67.01 67.01 0.1K
11:45 67.01 67.01 67.01 67.01 0.0K
11:46 67.01 67.03 67.01 67.03 1.0K
11:47 67.03 67.03 67.03 67.03 0.4K
11:48 67.03 67.05 67.03 67.05 0.8K
11:49 67.05 67.10 67.05 67.10 0.4K
11:50 67.10 67.18 67.10 67.18 0.9K
11:51 67.14 67.20 67.14 67.20 1.3K
11:52 67.20 67.21 67.20 67.21 0.3K
11:53 67.22 67.22 67.22 67.22 0.4K
11:54 67.22 67.22 67.22 67.22 0.3K
11:55 67.22 67.24 67.22 67.24 0.8K
11:56 67.17 67.17 67.17 67.17 0.8K
11:57 67.17 67.17 67.13 67.13 1.4K
11:58 67.13 67.13 67.13 67.13 0.0K
11:59 67.13 67.14 67.11 67.11 0.4K
12:00 67.11 67.15 67.11 67.15 2.4K
12:01 67.13 67.18 67.13 67.18 1.9K
12:02 67.18 67.18 67.18 67.18 0.4K
12:03 67.18 67.20 67.18 67.20 0.8K
12:04 67.20 67.20 67.17 67.17 1.6K
12:05 67.17 67.17 67.17 67.17 0.5K
12:06 67.20 67.24 67.20 67.24 1.0K
12:07 67.24 67.31 67.24 67.31 0.4K
12:08 67.22 67.22 67.22 67.22 0.7K
12:09 67.26 67.26 67.26 67.26 0.3K
12:10 67.26 67.26 67.16 67.16 1.4K
12:11 67.16 67.16 67.14 67.14 1.5K
12:12 67.17 67.17 67.17 67.17 0.7K
12:13 67.17 67.17 67.10 67.14 0.7K
12:14 67.14 67.14 67.10 67.10 1.3K
12:15 67.14 67.14 67.14 67.14 0.3K
12:16 67.14 67.14 67.11 67.11 0.6K
12:17 67.11 67.11 67.11 67.11 0.2K
12:18 67.11 67.11 67.08 67.08 1.5K
12:19 67.14 67.14 67.13 67.13 0.5K
12:20 67.17 67.17 67.16 67.16 0.5K
12:21 67.16 67.18 67.16 67.18 0.3K
12:22 67.12 67.15 67.12 67.15 0.4K
12:23 67.15 67.15 67.11 67.11 1.2K
12:24 67.11 67.18 67.11 67.18 1.0K
12:25 67.18 67.18 67.18 67.18 0.1K
12:26 67.18 67.23 67.18 67.23 0.2K
12:27 67.23 67.24 67.23 67.24 0.4K
12:28 67.24 67.24 67.24 67.24 0.3K
12:29 67.24 67.24 67.22 67.22 0.3K
12:30 67.22 67.22 67.19 67.19 0.9K
12:31 67.19 67.22 67.19 67.22 0.6K
12:32 67.22 67.26 67.22 67.26 0.4K
12:33 67.26 67.26 67.26 67.26 0.3K
12:34 67.26 67.26 67.25 67.25 0.9K
12:35 67.25 67.25 67.25 67.25 0.3K
12:36 67.25 67.25 67.25 67.25 0.3K
12:37 67.25 67.27 67.25 67.27 0.1K
12:38 67.27 67.27 67.27 67.27 0.1K
12:39 67.26 67.26 67.24 67.24 0.5K
12:40 67.24 67.26 67.24 67.26 1.6K
12:41 67.26 67.26 67.22 67.22 1.5K
12:42 67.22 67.24 67.21 67.21 1.2K
12:43 67.21 67.25 67.21 67.25 0.6K
12:44 67.25 67.25 67.16 67.16 5.8K
12:45 67.16 67.20 67.16 67.20 0.2K
12:46 67.20 67.20 67.19 67.19 0.2K
12:47 67.19 67.19 67.19 67.19 0.1K
12:48 67.19 67.19 67.19 67.19 0.2K
12:49 67.19 67.19 67.19 67.19 0.3K
12:50 67.19 67.19 67.18 67.18 0.8K
12:51 67.18 67.18 67.18 67.18 0.1K
12:52 67.18 67.18 67.18 67.18 0.3K
12:53 67.18 67.18 67.11 67.11 0.2K
12:54 67.14 67.14 67.14 67.14 0.7K
12:55 67.14 67.14 67.14 67.14 0.8K
12:56 67.16 67.21 67.16 67.21 2.5K
12:57 67.20 67.20 67.20 67.20 0.6K
12:58 67.20 67.20 67.20 67.20 0.0K
12:59 67.20 67.20 67.20 67.20 0.1K
13:00 67.20 67.20 67.18 67.18 1.3K
13:01 67.18 67.18 67.18 67.18 0.5K
13:02 67.18 67.30 67.18 67.30 1.1K
13:03 67.30 67.30 67.30 67.30 0.6K
13:04 67.30 67.33 67.30 67.33 0.5K
13:05 67.33 67.37 67.33 67.37 0.7K
13:06 67.37 67.37 67.33 67.33 1.4K
13:07 67.33 67.33 67.33 67.33 0.2K
13:08 67.32 67.33 67.32 67.33 1.1K
13:09 67.33 67.33 67.30 67.30 1.5K
13:10 67.30 67.30 67.30 67.30 0.2K
13:11 67.30 67.30 67.29 67.29 0.4K
13:12 67.29 67.31 67.29 67.31 0.2K
13:13 67.31 67.33 67.31 67.33 0.6K
13:14 67.33 67.33 67.31 67.31 1.0K
13:15 67.31 67.31 67.31 67.31 0.1K
13:16 67.37 67.37 67.37 67.37 0.2K
13:17 67.37 67.37 67.37 67.37 0.6K
13:18 67.37 67.37 67.33 67.33 1.2K
13:19 67.33 67.33 67.31 67.31 0.5K
13:20 67.31 67.31 67.30 67.30 0.6K
13:21 67.34 67.34 67.34 67.34 0.5K
13:22 67.34 67.37 67.34 67.34 0.4K
13:23 67.34 67.34 67.33 67.34 0.4K
13:24 67.34 67.34 67.30 67.30 1.1K
13:25 67.30 67.35 67.30 67.35 0.7K
13:26 67.35 67.39 67.35 67.39 0.5K
13:27 67.39 67.39 67.39 67.39 0.2K
13:28 67.39 67.40 67.39 67.40 0.3K
13:29 67.40 67.40 67.40 67.40 0.1K
13:30 67.40 67.40 67.40 67.40 0.4K
13:31 67.38 67.40 67.38 67.40 0.5K
13:32 67.40 67.42 67.40 67.42 0.5K
13:33 67.45 67.45 67.42 67.42 0.9K
13:34 67.42 67.42 67.40 67.40 1.3K
13:35 67.40 67.41 67.37 67.37 0.7K
13:36 67.37 67.38 67.37 67.38 0.4K
13:37 67.38 67.46 67.38 67.46 1.3K
13:38 67.46 67.46 67.46 67.46 0.1K
13:39 67.46 67.47 67.46 67.47 0.2K
13:40 67.47 67.47 67.45 67.45 0.4K
13:41 67.45 67.47 67.45 67.47 0.5K
13:42 67.41 67.41 67.41 67.41 1.0K
13:43 67.41 67.43 67.41 67.43 0.2K
13:44 67.43 67.43 67.40 67.40 0.5K
13:45 67.40 67.40 67.31 67.31 3.2K
13:46 67.32 67.33 67.27 67.33 3.7K
13:47 67.33 67.33 67.33 67.33 0.1K
13:48 67.33 67.45 67.33 67.45 0.6K
13:49 67.45 67.45 67.45 67.45 0.0K
13:50 67.45 67.45 67.41 67.41 0.3K
13:51 67.41 67.41 67.41 67.41 0.1K
13:52 67.41 67.45 67.41 67.45 0.3K
13:53 67.42 67.42 67.42 67.42 0.4K
13:54 67.41 67.41 67.41 67.41 1.1K
13:55 67.41 67.41 67.41 67.41 0.3K
13:56 67.41 67.41 67.41 67.41 0.2K
13:57 67.37 67.37 67.37 67.37 0.3K
13:58 67.36 67.36 67.36 67.36 0.8K
13:59 67.36 67.37 67.36 67.37 0.1K
14:00 67.37 67.37 67.37 67.37 0.3K
14:01 67.37 67.37 67.37 67.37 0.3K
14:02 67.37 67.37 67.37 67.37 0.1K
14:03 67.37 67.39 67.37 67.39 1.4K
14:04 67.39 67.39 67.39 67.39 0.5K
14:05 67.39 67.39 67.36 67.38 1.0K
14:06 67.38 67.40 67.38 67.40 0.7K
14:07 67.40 67.40 67.40 67.40 0.2K
14:08 67.40 67.40 67.40 67.40 0.2K
14:09 67.40 67.40 67.35 67.35 0.8K
14:10 67.35 67.39 67.35 67.39 0.4K
14:11 67.39 67.39 67.39 67.39 0.1K
14:12 67.39 67.39 67.32 67.35 0.9K
14:13 67.35 67.35 67.34 67.34 0.2K
14:14 67.34 67.34 67.34 67.34 0.4K
14:15 67.34 67.44 67.34 67.44 1.0K
14:16 67.44 67.44 67.44 67.44 0.3K
14:17 67.44 67.44 67.44 67.44 0.0K
14:18 67.44 67.44 67.44 67.44 0.3K
14:19 67.44 67.44 67.44 67.44 0.2K
14:20 67.44 67.44 67.44 67.44 0.3K
14:21 67.44 67.50 67.42 67.42 3.1K
14:22 67.42 67.42 67.41 67.41 0.9K
14:23 67.41 67.41 67.41 67.41 0.3K
14:24 67.41 67.41 67.41 67.41 0.3K
14:25 67.41 67.41 67.41 67.41 0.3K
14:26 67.46 67.46 67.46 67.46 0.5K
14:27 67.46 67.46 67.46 67.46 0.3K
14:28 67.46 67.46 67.46 67.46 0.1K
14:29 67.46 67.46 67.46 67.46 0.0K
14:30 67.46 67.49 67.46 67.49 0.8K
14:31 67.49 67.49 67.44 67.44 0.5K
14:32 67.43 67.43 67.43 67.43 0.9K
14:33 67.43 67.44 67.43 67.44 0.8K
14:34 67.44 67.44 67.44 67.44 0.1K
14:35 67.44 67.46 67.42 67.42 1.5K
14:36 67.42 67.42 67.42 67.42 0.4K
14:37 67.42 67.43 67.42 67.43 1.9K
14:38 67.43 67.43 67.38 67.38 1.5K
14:39 67.38 67.38 67.38 67.38 0.1K
14:40 67.38 67.40 67.38 67.40 0.3K
14:41 67.40 67.40 67.36 67.36 0.4K
14:42 67.36 67.36 67.36 67.36 0.2K
14:43 67.36 67.36 67.36 67.36 0.8K
14:44 67.36 67.36 67.36 67.36 0.3K
14:45 67.36 67.36 67.35 67.35 0.6K
14:46 67.35 67.35 67.32 67.32 2.0K
14:47 67.32 67.32 67.32 67.32 0.0K
14:48 67.32 67.32 67.25 67.25 1.0K
14:49 67.26 67.26 67.25 67.25 1.6K
14:50 67.25 67.25 67.24 67.24 0.5K
14:51 67.24 67.24 67.19 67.19 0.1K
14:52 67.19 67.24 67.19 67.24 0.1K
14:53 67.24 67.24 67.24 67.24 0.1K
14:54 67.26 67.28 67.26 67.28 0.7K
14:55 67.28 67.30 67.28 67.30 0.9K
14:56 67.30 67.30 67.30 67.30 0.5K
14:57 67.30 67.30 67.30 67.30 1.8K
14:58 67.30 67.30 67.29 67.29 0.6K
14:59 67.30 67.30 67.30 67.30 0.4K
15:00 67.30 67.37 67.30 67.37 1.2K
15:01 67.37 67.37 67.37 67.37 0.2K
15:02 67.37 67.37 67.37 67.37 0.5K
15:03 67.37 67.37 67.32 67.33 1.6K
15:04 67.33 67.33 67.30 67.30 0.1K
15:05 67.30 67.30 67.30 67.30 0.5K
15:06 67.30 67.30 67.30 67.30 0.2K
15:07 67.30 67.30 67.30 67.30 0.0K
15:08 67.30 67.30 67.30 67.30 0.1K
15:09 67.30 67.35 67.30 67.35 0.9K
15:10 67.35 67.36 67.35 67.36 0.4K
15:11 67.36 67.37 67.36 67.37 1.1K
15:12 67.37 67.37 67.35 67.35 1.3K
15:13 67.38 67.38 67.33 67.33 0.6K
15:14 67.33 67.33 67.29 67.29 1.8K
15:15 67.29 67.29 67.29 67.29 0.3K
15:16 67.29 67.29 67.29 67.29 0.2K
15:17 67.31 67.31 67.31 67.31 0.9K
15:18 67.31 67.31 67.31 67.31 0.8K
15:19 67.31 67.31 67.30 67.30 0.7K
15:20 67.29 67.29 67.27 67.27 2.2K
15:21 67.27 67.30 67.27 67.30 1.3K
15:22 67.31 67.32 67.31 67.32 0.6K
15:23 67.32 67.35 67.32 67.35 0.7K
15:24 67.36 67.37 67.36 67.36 1.2K
15:25 67.33 67.33 67.31 67.31 2.0K
15:26 67.31 67.31 67.31 67.31 0.4K
15:27 67.32 67.32 67.32 67.32 0.6K
15:28 67.34 67.36 67.34 67.36 2.5K
15:29 67.36 67.36 67.34 67.34 1.6K
15:30 67.34 67.34 67.34 67.34 0.3K
15:31 67.34 67.34 67.34 67.34 0.7K
15:32 67.34 67.34 67.26 67.26 3.4K
15:33 67.26 67.26 67.26 67.26 0.6K
15:34 67.26 67.26 67.26 67.26 0.7K
15:35 67.20 67.20 67.17 67.17 1.6K
15:36 67.17 67.17 67.17 67.17 0.8K
15:37 67.12 67.12 67.10 67.10 1.6K
15:38 67.10 67.10 66.91 66.96 2.5K
15:39 66.96 66.96 66.82 66.82 1.1K
15:40 66.80 66.80 66.67 66.67 3.7K
15:41 66.59 66.59 66.56 66.56 2.4K
15:42 66.47 66.47 66.42 66.42 1.1K
15:43 66.42 66.44 66.33 66.34 5.9K
15:44 66.31 66.31 66.28 66.28 1.9K
15:45 66.28 66.28 66.18 66.18 1.5K
15:46 66.17 66.32 66.17 66.32 3.7K
15:47 66.32 66.32 66.31 66.31 2.3K
15:48 66.31 66.45 66.31 66.45 3.0K
15:49 66.47 66.53 66.46 66.53 1.6K
15:50 66.53 66.65 66.53 66.62 2.9K
15:51 66.71 66.75 66.68 66.75 2.5K
15:52 66.75 66.76 66.70 66.74 3.5K
15:53 66.74 66.82 66.74 66.82 3.0K
15:54 66.87 66.87 66.75 66.75 3.7K
15:55 66.75 66.80 66.75 66.80 3.1K
15:56 66.80 66.94 66.80 66.87 7.1K
15:57 66.87 66.87 66.83 66.83 5.2K
15:58 66.83 66.83 66.77 66.77 6.8K
15:59 66.73 66.76 66.72 66.75 7.8K
16:00 66.75 66.81 66.75 66.80 100.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음