Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.95 67.60 66.95 66.95 4.8K
09:32 66.95 66.95 66.95 66.95 0.0K
09:33 66.95 66.95 66.95 66.95 0.0K
09:34 66.95 66.95 66.95 66.95 0.0K
09:35 66.95 66.95 66.95 66.95 0.0K
09:36 66.95 66.95 66.95 66.95 0.1K
09:37 66.95 66.95 66.95 66.95 0.0K
09:38 66.95 66.95 66.95 66.95 0.0K
09:39 67.05 67.05 67.05 67.05 0.6K
09:40 66.95 67.05 66.95 67.05 1.0K
09:41 66.96 66.96 66.85 66.85 2.2K
09:42 66.85 67.00 66.85 67.00 1.4K
09:43 67.00 67.00 66.97 66.97 0.3K
09:44 66.97 66.97 66.97 66.97 0.0K
09:45 66.97 66.97 66.89 66.89 0.4K
09:46 66.89 66.89 66.89 66.89 0.1K
09:47 66.89 66.89 66.89 66.89 0.1K
09:48 66.89 66.89 66.89 66.89 0.3K
09:49 66.89 66.89 66.89 66.89 0.2K
09:50 66.73 66.73 66.73 66.73 0.1K
09:51 66.73 66.73 66.73 66.73 0.3K
09:52 66.73 66.77 66.73 66.77 0.3K
09:53 66.77 66.83 66.77 66.83 0.8K
09:54 66.83 66.90 66.83 66.90 1.0K
09:55 66.90 66.90 66.90 66.90 0.7K
09:56 66.90 66.90 66.90 66.90 0.1K
09:57 66.86 66.86 66.86 66.86 0.6K
09:58 66.86 66.90 66.86 66.90 0.7K
09:59 66.90 66.90 66.90 66.90 0.0K
10:00 66.90 66.90 66.90 66.90 0.2K
10:01 66.90 66.90 66.85 66.85 0.2K
10:02 66.85 66.85 66.82 66.82 2.1K
10:03 66.82 66.82 66.82 66.82 2.1K
10:04 66.82 66.84 66.82 66.84 0.9K
10:05 66.86 66.86 66.86 66.86 0.8K
10:06 66.86 66.88 66.86 66.88 1.1K
10:07 66.88 66.88 66.88 66.88 0.4K
10:08 66.81 66.81 66.81 66.81 1.5K
10:09 66.81 66.81 66.81 66.81 0.0K
10:10 66.81 66.81 66.81 66.81 0.4K
10:11 66.81 66.81 66.81 66.81 0.5K
10:12 66.79 66.79 66.79 66.79 1.1K
10:13 66.79 66.79 66.79 66.79 0.3K
10:14 66.89 66.89 66.89 66.89 1.0K
10:15 66.89 66.92 66.89 66.92 0.7K
10:16 66.92 66.92 66.92 66.92 0.2K
10:17 66.92 66.92 66.92 66.92 0.6K
10:18 66.92 66.92 66.85 66.89 0.4K
10:19 66.89 66.89 66.89 66.89 0.4K
10:20 66.89 66.95 66.89 66.95 0.9K
10:21 66.95 66.95 66.95 66.95 0.3K
10:22 66.95 66.95 66.90 66.90 0.6K
10:23 66.90 66.91 66.90 66.91 0.4K
10:24 66.91 67.01 66.91 67.01 1.0K
10:25 67.01 67.07 67.01 67.07 0.8K
10:26 67.07 67.07 67.07 67.07 0.5K
10:27 67.07 67.07 67.07 67.07 0.3K
10:28 67.07 67.07 67.07 67.07 0.3K
10:29 67.07 67.07 67.07 67.07 0.0K
10:30 67.07 67.12 67.07 67.12 0.4K
10:31 67.12 67.12 67.11 67.11 0.3K
10:32 67.11 67.11 67.11 67.11 0.3K
10:33 67.11 67.11 67.09 67.09 0.5K
10:34 67.10 67.11 67.10 67.11 0.9K
10:35 67.11 67.11 67.08 67.08 0.3K
10:36 67.08 67.08 67.08 67.08 0.0K
10:37 67.08 67.08 67.03 67.03 1.6K
10:38 67.03 67.03 67.00 67.00 2.0K
10:39 66.99 66.99 66.99 66.99 0.1K
10:40 66.99 66.99 66.99 66.99 0.0K
10:41 66.99 66.99 66.99 66.99 0.7K
10:42 66.99 66.99 66.99 66.99 0.1K
10:43 66.99 66.99 66.99 66.99 0.1K
10:44 66.99 66.99 66.99 66.99 0.1K
10:45 66.99 67.00 66.87 66.87 1.4K
10:46 66.87 66.87 66.87 66.87 0.3K
10:47 66.87 66.92 66.87 66.92 0.5K
10:48 66.92 67.00 66.92 67.00 1.1K
10:49 67.00 67.00 67.00 67.00 0.1K
10:50 67.00 67.00 67.00 67.00 0.1K
10:51 67.00 67.00 67.00 67.00 0.1K
10:52 67.00 67.00 66.93 66.93 0.5K
10:53 66.93 66.96 66.93 66.93 0.6K
10:54 66.93 66.94 66.91 66.94 0.9K
10:55 66.94 66.96 66.94 66.96 1.3K
10:56 66.96 66.96 66.96 66.96 0.4K
10:57 66.96 66.96 66.95 66.95 0.4K
10:58 66.95 66.95 66.95 66.95 0.4K
10:59 66.95 66.95 66.94 66.94 0.4K
11:00 66.94 66.97 66.94 66.97 0.8K
11:01 67.00 67.00 66.91 66.91 1.7K
11:02 66.91 66.93 66.91 66.93 0.8K
11:03 66.93 66.93 66.93 66.93 0.2K
11:04 66.87 66.89 66.87 66.89 1.2K
11:05 66.89 66.98 66.89 66.98 0.7K
11:06 67.00 67.00 67.00 67.00 0.5K
11:07 67.00 67.00 67.00 67.00 0.1K
11:08 67.02 67.02 67.02 67.02 1.0K
11:09 67.02 67.09 67.02 67.09 0.7K
11:10 67.09 67.12 67.09 67.12 0.4K
11:11 67.12 67.12 67.12 67.12 0.1K
11:12 67.12 67.12 67.12 67.12 0.2K
11:13 67.12 67.12 67.12 67.12 0.1K
11:14 67.12 67.12 67.12 67.12 0.3K
11:15 67.08 67.08 67.08 67.08 0.4K
11:16 67.08 67.08 67.08 67.08 0.1K
11:17 67.08 67.08 67.08 67.08 0.4K
11:18 67.08 67.19 67.07 67.19 1.5K
11:19 67.19 67.19 67.19 67.19 0.2K
11:20 67.19 67.19 67.19 67.19 0.3K
11:21 67.19 67.19 67.15 67.15 0.8K
11:22 67.15 67.15 67.15 67.15 0.4K
11:23 67.15 67.15 67.15 67.15 0.1K
11:24 67.15 67.15 67.15 67.15 0.1K
11:25 67.15 67.15 67.15 67.15 0.1K
11:26 67.15 67.15 67.08 67.08 1.0K
11:27 67.08 67.08 67.07 67.07 0.2K
11:28 67.07 67.07 67.07 67.07 0.0K
11:29 67.07 67.07 67.07 67.07 0.0K
11:30 67.07 67.07 67.07 67.07 0.5K
11:31 67.07 67.10 67.04 67.10 1.5K
11:32 67.10 67.10 67.10 67.10 0.1K
11:33 67.10 67.10 67.10 67.10 0.4K
11:34 67.10 67.10 67.10 67.10 0.1K
11:35 67.10 67.12 67.10 67.12 0.3K
11:36 67.12 67.17 67.12 67.17 0.6K
11:37 67.19 67.19 67.18 67.19 1.3K
11:38 67.19 67.19 67.15 67.15 0.8K
11:39 67.12 67.12 67.12 67.12 0.3K
11:40 67.12 67.12 67.12 67.12 0.1K
11:41 67.12 67.19 67.12 67.19 0.3K
11:42 67.19 67.19 67.19 67.19 0.1K
11:43 67.19 67.19 67.19 67.19 0.5K
11:44 67.19 67.19 67.19 67.19 0.1K
11:45 67.19 67.19 67.19 67.19 0.1K
11:46 67.19 67.19 67.15 67.15 5.4K
11:47 67.15 67.15 67.15 67.15 0.1K
11:48 67.15 67.15 67.15 67.15 0.2K
11:49 67.15 67.15 67.15 67.15 0.0K
11:50 67.15 67.15 67.15 67.15 0.1K
11:51 67.15 67.15 67.15 67.15 0.2K
11:52 67.18 67.20 67.18 67.19 0.9K
11:53 67.19 67.19 67.19 67.19 0.3K
11:54 67.19 67.19 67.19 67.19 0.0K
11:55 67.19 67.21 67.19 67.21 0.6K
11:56 67.21 67.25 67.21 67.25 0.7K
11:57 67.24 67.24 67.24 67.24 0.3K
11:58 67.24 67.24 67.24 67.24 0.1K
11:59 67.24 67.24 67.23 67.23 1.0K
12:00 67.23 67.23 67.23 67.23 0.1K
12:01 67.23 67.23 67.23 67.23 0.1K
12:02 67.23 67.23 67.23 67.23 0.1K
12:03 67.23 67.23 67.23 67.23 0.4K
12:04 67.23 67.23 67.23 67.23 0.1K
12:05 67.23 67.23 67.23 67.23 0.5K
12:06 67.23 67.23 67.23 67.23 0.0K
12:07 67.23 67.23 67.16 67.16 0.3K
12:08 67.16 67.20 67.13 67.13 5.1K
12:09 67.13 67.13 67.10 67.10 1.1K
12:10 67.19 67.19 67.16 67.16 3.0K
12:11 67.16 67.16 67.16 67.16 0.1K
12:12 67.16 67.16 67.16 67.16 0.2K
12:13 67.16 67.16 67.16 67.16 0.1K
12:14 67.16 67.16 67.16 67.16 0.0K
12:15 67.16 67.16 67.16 67.16 0.0K
12:16 67.16 67.16 67.16 67.16 0.4K
12:17 67.16 67.16 67.16 67.16 0.1K
12:18 67.16 67.18 67.12 67.18 0.7K
12:19 67.18 67.18 67.18 67.18 0.3K
12:20 67.18 67.18 67.18 67.18 0.2K
12:21 67.18 67.24 67.18 67.24 0.6K
12:22 67.24 67.28 67.24 67.28 1.7K
12:23 67.28 67.28 67.20 67.20 0.7K
12:24 67.20 67.20 67.20 67.20 0.1K
12:25 67.20 67.20 67.20 67.20 0.1K
12:26 67.20 67.20 67.20 67.20 0.0K
12:27 67.20 67.28 67.20 67.28 0.4K
12:28 67.28 67.28 67.27 67.27 0.2K
12:29 67.27 67.27 67.27 67.27 0.2K
12:30 67.27 67.27 67.27 67.27 0.1K
12:31 67.27 67.27 67.27 67.27 0.4K
12:32 67.27 67.27 67.27 67.27 0.0K
12:33 67.27 67.34 67.27 67.34 0.3K
12:34 67.34 67.34 67.34 67.34 0.2K
12:35 67.34 67.34 67.34 67.34 0.3K
12:36 67.34 67.38 67.34 67.38 0.4K
12:37 67.38 67.38 67.38 67.38 0.0K
12:38 67.38 67.39 67.38 67.39 0.2K
12:39 67.39 67.39 67.39 67.39 0.0K
12:40 67.39 67.39 67.39 67.39 0.3K
12:41 67.39 67.39 67.39 67.39 0.2K
12:42 67.39 67.39 67.39 67.39 0.3K
12:43 67.39 67.39 67.39 67.39 0.4K
12:44 67.39 67.39 67.39 67.39 0.2K
12:45 67.39 67.39 67.39 67.39 0.0K
12:46 67.39 67.39 67.39 67.39 0.1K
12:47 67.39 67.41 67.37 67.37 1.7K
12:48 67.37 67.40 67.37 67.40 0.5K
12:49 67.40 67.40 67.37 67.40 0.5K
12:50 67.40 67.40 67.40 67.40 0.1K
12:51 67.40 67.40 67.40 67.40 0.1K
12:52 67.40 67.40 67.38 67.38 0.9K
12:53 67.38 67.38 67.38 67.38 0.2K
12:54 67.38 67.38 67.38 67.38 0.1K
12:55 67.33 67.33 67.33 67.33 1.8K
12:56 67.33 67.33 67.29 67.29 0.2K
12:57 67.29 67.29 67.29 67.29 0.5K
12:58 67.29 67.29 67.29 67.29 0.0K
12:59 67.29 67.29 67.29 67.29 0.2K
13:00 67.29 67.29 67.29 67.29 0.1K
13:01 67.29 67.29 67.29 67.29 0.4K
13:02 67.29 67.29 67.24 67.24 0.5K
13:03 67.24 67.27 67.24 67.25 1.2K
13:04 67.25 67.25 67.25 67.25 0.1K
13:05 67.25 67.25 67.25 67.25 0.1K
13:06 67.25 67.26 67.25 67.26 0.4K
13:07 67.23 67.23 67.23 67.23 0.2K
13:08 67.23 67.23 67.23 67.23 0.0K
13:09 67.29 67.29 67.29 67.29 1.1K
13:10 67.29 67.29 67.29 67.29 0.1K
13:11 67.29 67.33 67.29 67.33 1.4K
13:12 67.35 67.36 67.33 67.36 1.3K
13:13 67.35 67.35 67.35 67.35 13.9K
13:14 67.35 67.35 67.35 67.35 0.1K
13:15 67.35 67.35 67.35 67.35 0.0K
13:16 67.35 67.52 67.35 67.52 1.5K
13:17 67.52 67.52 67.43 67.43 1.7K
13:18 67.43 67.43 67.43 67.43 0.1K
13:19 67.43 67.43 67.43 67.43 0.1K
13:20 67.43 67.43 67.29 67.29 0.8K
13:21 67.25 67.25 67.25 67.25 1.5K
13:22 67.25 67.25 67.17 67.17 1.3K
13:23 67.17 67.17 67.17 67.17 0.0K
13:24 67.15 67.15 67.15 67.15 0.9K
13:25 67.15 67.15 67.10 67.10 0.8K
13:26 67.10 67.10 67.06 67.06 1.6K
13:27 67.06 67.06 67.06 67.06 0.5K
13:28 67.06 67.06 67.06 67.06 0.1K
13:29 67.06 67.06 67.06 67.06 0.4K
13:30 67.06 67.06 67.06 67.06 0.2K
13:31 67.02 67.02 67.01 67.01 2.0K
13:32 67.01 67.05 67.01 67.05 1.2K
13:33 67.05 67.05 67.05 67.05 0.2K
13:34 67.05 67.05 66.94 66.94 3.9K
13:35 66.94 66.94 66.87 66.87 2.8K
13:36 66.78 66.90 66.78 66.86 3.6K
13:37 66.80 66.80 66.80 66.80 1.2K
13:38 66.80 66.80 66.70 66.72 4.0K
13:39 66.72 66.77 66.72 66.77 1.0K
13:40 66.77 66.78 66.75 66.75 0.9K
13:41 66.81 66.82 66.81 66.82 1.1K
13:42 66.82 66.86 66.82 66.86 1.9K
13:43 66.86 66.91 66.86 66.91 0.3K
13:44 66.91 66.97 66.91 66.97 0.2K
13:45 66.97 66.97 66.97 66.97 0.1K
13:46 66.94 66.94 66.94 66.94 0.6K
13:47 66.94 67.01 66.94 67.01 3.1K
13:48 67.01 67.08 67.01 67.08 1.6K
13:49 67.13 67.13 67.11 67.11 0.6K
13:50 67.11 67.11 67.11 67.11 0.4K
13:51 67.11 67.11 67.11 67.11 0.0K
13:52 67.11 67.11 67.11 67.11 0.3K
13:53 67.11 67.11 67.04 67.04 1.6K
13:54 67.00 67.00 67.00 67.00 0.8K
13:55 67.00 67.00 67.00 67.00 0.1K
13:56 67.00 67.00 67.00 67.00 0.2K
13:57 67.00 67.00 67.00 67.00 0.1K
13:58 67.00 67.00 67.00 67.00 0.5K
13:59 67.00 67.00 67.00 67.00 0.0K
14:00 67.00 67.00 66.88 66.88 0.6K
14:01 66.88 66.88 66.88 66.88 0.2K
14:02 66.88 66.94 66.88 66.94 1.0K
14:03 66.94 67.00 66.94 66.96 0.7K
14:04 66.95 66.95 66.95 66.95 0.6K
14:05 66.95 66.95 66.85 66.85 0.6K
14:06 66.85 66.85 66.85 66.85 0.1K
14:07 66.85 66.85 66.85 66.85 0.4K
14:08 66.85 66.85 66.85 66.85 0.0K
14:09 66.85 66.85 66.70 66.78 5.0K
14:10 66.77 66.77 66.77 66.77 0.3K
14:11 66.81 66.90 66.81 66.90 1.7K
14:12 66.90 66.93 66.90 66.93 0.6K
14:13 66.93 66.93 66.93 66.93 0.3K
14:14 66.93 66.95 66.93 66.95 0.8K
14:15 66.95 66.96 66.95 66.96 0.7K
14:16 66.96 67.00 66.96 67.00 0.2K
14:17 67.00 67.04 67.00 67.04 0.4K
14:18 67.04 67.04 67.04 67.04 0.1K
14:19 67.04 67.04 66.89 66.89 0.9K
14:20 66.89 66.92 66.89 66.92 0.6K
14:21 66.92 66.92 66.92 66.92 0.1K
14:22 66.92 66.92 66.92 66.92 0.2K
14:23 66.92 66.92 66.87 66.87 0.3K
14:24 66.87 66.92 66.87 66.92 0.7K
14:25 66.92 66.92 66.92 66.92 0.2K
14:26 66.92 67.02 66.92 67.02 1.0K
14:27 67.02 67.02 66.97 66.97 1.3K
14:28 66.97 67.00 66.97 67.00 1.3K
14:29 67.04 67.04 67.04 67.04 1.4K
14:30 67.04 67.04 67.04 67.04 0.0K
14:31 67.07 67.07 67.07 67.07 1.6K
14:32 67.04 67.04 67.04 67.04 0.5K
14:33 67.04 67.04 67.04 67.04 0.3K
14:34 67.04 67.04 67.04 67.04 0.3K
14:35 67.04 67.04 67.04 67.04 0.1K
14:36 67.04 67.12 67.04 67.06 1.0K
14:37 67.06 67.06 67.06 67.06 0.2K
14:38 67.06 67.06 66.97 66.97 0.4K
14:39 66.97 66.97 66.97 66.97 1.0K
14:40 66.97 66.97 66.97 66.97 0.1K
14:41 66.97 66.97 66.97 66.97 0.4K
14:42 66.93 66.93 66.92 66.92 0.3K
14:43 66.92 66.92 66.92 66.92 0.4K
14:44 66.92 66.92 66.92 66.92 0.3K
14:45 66.86 66.88 66.86 66.88 1.4K
14:46 66.88 66.88 66.86 66.86 1.0K
14:47 66.86 66.86 66.86 66.86 1.4K
14:48 66.86 66.86 66.86 66.86 1.6K
14:49 66.86 66.86 66.86 66.86 0.4K
14:50 66.86 66.89 66.86 66.89 1.0K
14:51 66.89 66.94 66.89 66.94 1.3K
14:52 66.94 66.94 66.93 66.93 0.4K
14:53 66.93 67.01 66.93 67.01 1.2K
14:54 67.01 67.01 66.97 66.97 0.8K
14:55 66.97 66.97 66.97 66.97 0.4K
14:56 66.97 67.06 66.97 67.06 0.9K
14:57 67.03 67.03 67.03 67.03 0.8K
14:58 67.03 67.03 67.03 67.03 0.1K
14:59 67.03 67.07 67.03 67.07 0.8K
15:00 67.07 67.07 67.02 67.07 1.2K
15:01 67.07 67.07 67.07 67.07 0.2K
15:02 67.07 67.07 66.93 66.93 0.5K
15:03 66.93 66.93 66.93 66.93 0.3K
15:04 66.93 66.93 66.93 66.93 0.2K
15:05 66.84 66.84 66.79 66.79 1.3K
15:06 66.79 66.86 66.79 66.86 0.5K
15:07 66.86 66.86 66.80 66.80 0.3K
15:08 66.80 66.80 66.75 66.75 0.3K
15:09 66.75 66.77 66.75 66.77 0.4K
15:10 66.77 66.77 66.77 66.77 0.1K
15:11 66.77 66.77 66.72 66.72 0.9K
15:12 66.73 66.78 66.73 66.78 2.6K
15:13 66.78 66.78 66.71 66.75 1.5K
15:14 66.75 66.80 66.75 66.80 0.2K
15:15 66.80 66.80 66.74 66.75 0.3K
15:16 66.75 66.83 66.75 66.83 0.8K
15:17 66.83 66.83 66.83 66.83 0.9K
15:18 66.84 66.84 66.84 66.84 1.6K
15:19 66.84 66.84 66.84 66.84 0.9K
15:20 66.84 66.87 66.84 66.87 0.2K
15:21 66.87 66.89 66.87 66.89 1.3K
15:22 66.89 66.89 66.89 66.89 0.4K
15:23 66.91 66.91 66.86 66.86 1.4K
15:24 66.86 66.90 66.86 66.90 1.0K
15:25 66.90 66.91 66.88 66.91 0.8K
15:26 66.91 66.91 66.91 66.91 0.9K
15:27 66.91 66.91 66.88 66.88 0.4K
15:28 66.88 66.89 66.88 66.89 0.4K
15:29 66.89 66.89 66.87 66.87 1.0K
15:30 66.90 66.92 66.90 66.92 1.6K
15:31 66.93 66.93 66.88 66.88 3.2K
15:32 66.88 66.92 66.87 66.92 0.8K
15:33 66.92 67.00 66.92 67.00 2.0K
15:34 67.00 67.00 67.00 67.00 0.4K
15:35 67.00 67.06 67.00 67.03 2.2K
15:36 67.03 67.03 67.02 67.02 1.0K
15:37 67.02 67.02 66.97 66.97 1.5K
15:38 66.97 67.01 66.91 66.91 0.4K
15:39 66.91 67.00 66.91 67.00 0.6K
15:40 67.00 67.00 66.92 66.92 0.3K
15:41 66.92 66.92 66.92 66.92 0.4K
15:42 66.96 66.99 66.96 66.99 2.7K
15:43 66.99 67.02 66.99 67.02 0.9K
15:44 66.97 66.97 66.95 66.95 1.9K
15:45 66.95 66.95 66.95 66.95 0.7K
15:46 66.95 66.95 66.94 66.94 1.8K
15:47 66.94 66.96 66.94 66.96 0.8K
15:48 66.96 66.96 66.91 66.95 1.8K
15:49 66.95 66.98 66.95 66.98 0.8K
15:50 66.98 66.99 66.98 66.99 0.8K
15:51 67.07 67.07 67.03 67.03 6.3K
15:52 67.03 67.03 67.03 67.03 2.0K
15:53 66.97 67.01 66.89 66.89 6.7K
15:54 66.86 66.86 66.86 66.86 3.8K
15:55 66.87 66.87 66.76 66.76 5.6K
15:56 66.79 66.84 66.79 66.83 7.6K
15:57 66.84 66.86 66.83 66.83 5.7K
15:58 66.83 66.87 66.83 66.87 5.2K
15:59 66.86 66.88 66.84 66.88 14.7K
16:00 66.86 66.86 66.80 66.80 563.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음